Henan Hengxing Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.560	4.840	4.550	4.780	4.530	57,062,519
2022-11-03	4.450	4.590	4.410	4.530	4.293	30,320,500
2022-11-02	4.440	4.500	4.380	4.490	4.255	39,969,161
2022-11-01	4.310	4.460	4.260	4.460	4.227	39,490,294
2022-10-31	4.240	4.370	4.230	4.300	4.075	47,844,600
2022-10-28	4.480	4.500	4.200	4.240	4.018	53,465,948
2022-10-27	4.540	4.690	4.520	4.520	4.284	54,115,005
2022-10-26	4.430	4.690	4.410	4.520	4.284	105,141,411
2022-10-25	4.560	4.670	4.480	4.480	4.246	85,641,700
2022-10-24	5.060	5.180	4.930	4.980	4.720	36,415,907
2022-10-21	5.080	5.130	4.970	5.030	4.767	28,026,480
2022-10-20	5.150	5.200	5.000	5.070	4.805	25,259,700
2022-10-19	5.220	5.260	5.160	5.160	4.890	20,560,917
2022-10-18	5.270	5.320	5.220	5.230	4.957	23,091,136
2022-10-17	5.180	5.290	5.160	5.240	4.966	21,122,729
2022-10-14	5.170	5.330	5.110	5.270	4.994	27,855,519
2022-10-13	5.140	5.200	5.090	5.110	4.843	22,229,684
2022-10-12	4.970	5.190	4.820	5.180	4.909	29,786,601
2022-10-11	4.950	5.020	4.850	4.970	4.710	20,174,200
2022-10-10	5.040	5.110	4.870	4.900	4.644	23,813,279
2022-09-30	5.150	5.180	5.010	5.010	4.748	19,530,724
2022-09-29	5.200	5.240	5.080	5.160	4.890	20,972,457
2022-09-28	5.300	5.340	5.100	5.110	4.843	28,811,814
2022-09-27	5.280	5.410	5.210	5.330	5.051	29,647,000
2022-09-26	5.310	5.440	5.210	5.270	4.994	27,270,153
2022-09-23	5.550	5.600	5.270	5.360	5.080	34,396,471
2022-09-22	5.450	5.600	5.400	5.540	5.250	21,655,870
2022-09-21	5.410	5.520	5.310	5.510	5.222	25,625,669
2022-09-20	5.460	5.580	5.400	5.430	5.146	29,388,803
2022-09-19	5.470	5.560	5.360	5.410	5.127	24,949,972
2022-09-16	5.640	5.690	5.450	5.450	5.165	35,810,077
2022-09-15	6.130	6.160	5.510	5.640	5.345	70,001,736
2022-09-14	6.050	6.180	6.010	6.080	5.762	22,210,804
2022-09-13	6.210	6.250	6.140	6.160	5.838	20,065,790
2022-09-09	6.270	6.300	6.030	6.210	5.885	28,439,436
2022-09-08	6.450	6.510	6.230	6.260	5.933	32,585,665
2022-09-07	6.360	6.640	6.300	6.480	6.141	44,901,026
2022-09-06	6.180	6.390	6.150	6.370	6.037	36,004,810
2022-09-05	6.170	6.340	6.110	6.180	5.857	42,155,510
2022-09-02	6.010	6.230	5.900	6.140	5.819	41,321,244
2022-09-01	6.060	6.110	5.940	6.060	5.743	37,554,220
2022-08-31	6.420	6.460	6.000	6.000	5.686	59,734,898
2022-08-30	6.730	6.760	6.340	6.380	6.046	48,086,101
2022-08-29	6.280	6.780	6.230	6.700	6.350	48,963,876
2022-08-26	6.670	6.730	6.370	6.390	6.056	51,349,250
2022-08-25	6.890	6.940	6.550	6.650	6.302	63,426,572
2022-08-24	7.400	7.410	6.860	6.890	6.530	97,909,009
2022-08-23	7.400	7.620	7.350	7.400	7.013	89,774,789
2022-08-22	7.330	7.580	6.960	7.450	7.060	137,826,610
2022-08-19	6.950	7.500	6.870	7.090	6.719	175,652,650
2022-08-18	7.180	7.330	6.900	7.020	6.653	207,290,959
2022-08-17	6.750	6.890	6.570	6.660	6.312	46,745,600
2022-08-16	6.790	6.900	6.700	6.730	6.378	54,789,192
2022-08-15	6.650	6.780	6.580	6.720	6.369	41,133,750
2022-08-12	6.750	6.810	6.600	6.600	6.255	51,068,609
2022-08-11	6.930	7.110	6.650	6.750	6.397	78,580,014
2022-08-10	6.580	6.930	6.480	6.790	6.435	107,660,377
2022-08-09	6.220	6.750	6.220	6.580	6.236	82,469,698
2022-08-08	5.940	6.300	5.880	6.200	5.876	62,950,023
2022-08-05	5.900	6.060	5.800	5.950	5.639	42,204,550

← NewerPage 17 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0500 CNY
2025-06-30	0.0500 CNY
2024-11-15	0.0500 CNY
2023-06-19	0.0500 CNY
2021-09-15	0.0500 CNY
2020-06-11	0.0500 CNY
2019-11-18	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.