Henan Hengxing Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	5.900	6.030	5.810	5.930	5.620	45,872,997
2022-08-03	6.060	6.240	5.830	5.880	5.573	64,967,795
2022-08-02	6.370	6.370	5.970	6.020	5.705	64,497,345
2022-08-01	6.350	6.510	6.180	6.500	6.160	55,950,676
2022-07-29	6.490	6.710	6.400	6.420	6.084	74,146,100
2022-07-28	6.910	6.930	6.350	6.420	6.084	113,951,949
2022-07-27	6.710	6.930	6.590	6.880	6.520	57,733,053
2022-07-26	6.510	6.750	6.270	6.680	6.331	69,083,488
2022-07-25	6.790	6.810	6.510	6.520	6.179	48,626,500
2022-07-22	6.710	6.950	6.660	6.820	6.463	53,648,790
2022-07-21	6.810	7.000	6.660	6.680	6.331	64,018,900
2022-07-20	6.810	6.950	6.650	6.790	6.435	45,066,215
2022-07-19	6.860	6.940	6.600	6.750	6.397	68,377,775
2022-07-18	7.260	7.330	6.610	6.750	6.397	113,309,143
2022-07-15	7.140	7.590	7.080	7.170	6.795	62,661,571
2022-07-14	7.160	7.370	7.060	7.180	6.805	69,362,425
2022-07-13	7.200	7.230	6.840	7.160	6.786	70,440,075
2022-07-12	7.480	7.660	7.110	7.170	6.795	58,103,104
2022-07-11	7.450	7.740	7.380	7.500	7.108	46,380,429
2022-07-08	7.960	8.050	7.550	7.550	7.155	57,122,272
2022-07-07	7.880	8.060	7.720	8.000	7.582	57,925,595
2022-07-06	7.750	8.070	7.600	7.880	7.468	66,521,846
2022-07-05	8.000	8.230	7.570	7.710	7.307	87,023,223
2022-07-04	7.690	8.160	7.480	8.080	7.657	90,282,963
2022-07-01	7.280	7.900	7.260	7.700	7.297	80,709,810
2022-06-30	7.330	7.520	7.160	7.260	6.880	64,970,604
2022-06-29	7.660	7.800	7.310	7.310	6.928	73,567,955
2022-06-28	7.790	7.900	7.300	7.750	7.345	105,765,579
2022-06-27	7.500	7.970	7.500	7.820	7.411	83,224,685
2022-06-24	7.410	7.620	7.270	7.430	7.041	81,357,264
2022-06-23	7.210	7.560	7.060	7.450	7.060	91,397,880
2022-06-22	6.840	7.450	6.800	7.190	6.814	123,816,652
2022-06-21	6.800	6.980	6.660	6.870	6.511	99,227,486
2022-06-20	6.870	7.200	6.660	7.010	6.643	148,293,811
2022-06-17	6.430	7.000	6.330	6.870	6.511	163,363,803
2022-06-16	6.600	7.010	6.280	6.470	6.132	173,591,199
2022-06-15	6.560	6.790	6.320	6.500	6.160	243,168,246
2022-06-14	5.900	6.310	5.850	6.170	5.847	156,079,284
2022-06-13	5.770	6.070	5.540	6.030	5.715	176,086,657
2022-06-10	5.250	5.710	5.160	5.710	5.411	136,611,093
2022-06-09	5.130	5.340	5.110	5.190	4.919	33,855,172
2022-06-08	5.370	5.430	5.080	5.180	4.909	50,792,300
2022-06-07	5.360	5.720	5.330	5.360	5.080	66,618,898
2022-06-06	5.110	5.450	5.070	5.310	5.032	37,862,105
2022-06-02	5.050	5.180	4.990	5.110	4.843	31,829,276
2022-06-01	5.240	5.270	5.020	5.070	4.805	31,715,429
2022-05-31	5.290	5.310	5.080	5.220	4.947	29,453,300
2022-05-30	5.390	5.410	5.170	5.220	4.947	62,938,745
2022-05-27	5.160	5.680	5.160	5.420	5.137	82,457,250
2022-05-26	5.190	5.230	5.050	5.160	4.890	19,923,800
2022-05-25	5.180	5.240	5.070	5.210	4.938	22,968,400
2022-05-24	5.450	5.480	5.110	5.130	4.862	39,461,426
2022-05-23	5.630	5.660	5.330	5.440	5.156	50,242,659
2022-05-20	5.740	5.780	5.540	5.660	5.364	54,835,230
2022-05-19	5.470	5.820	5.320	5.780	5.478	71,208,745
2022-05-18	5.600	5.640	5.470	5.580	5.288	46,033,978
2022-05-17	5.520	5.760	5.460	5.670	5.374	60,204,470
2022-05-16	5.390	5.590	5.310	5.520	5.231	91,501,054
2022-05-13	4.810	5.270	4.810	5.270	4.994	66,615,005
2022-05-12	4.510	4.940	4.480	4.790	4.540	40,074,826

← NewerPage 18 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.