Henan Hengxing Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.640 | 4.700 | 4.540 | 4.550 | 4.312 | 26,207,649 |
| 2022-05-10 | 4.410 | 4.680 | 4.370 | 4.630 | 4.388 | 22,428,738 |
| 2022-05-09 | 4.370 | 4.510 | 4.310 | 4.470 | 4.236 | 18,818,181 |
| 2022-05-06 | 4.310 | 4.470 | 4.240 | 4.380 | 4.151 | 29,936,550 |
| 2022-05-05 | 4.230 | 4.550 | 4.170 | 4.410 | 4.179 | 45,315,350 |
| 2022-04-29 | 3.910 | 4.220 | 3.900 | 4.220 | 3.999 | 33,755,062 |
| 2022-04-28 | 3.960 | 3.970 | 3.750 | 3.840 | 3.639 | 24,273,150 |
| 2022-04-27 | 3.900 | 4.010 | 3.690 | 4.010 | 3.800 | 35,685,759 |
| 2022-04-26 | 4.110 | 4.150 | 3.930 | 3.980 | 3.772 | 23,508,291 |
| 2022-04-25 | 4.350 | 4.350 | 4.010 | 4.020 | 3.810 | 26,562,690 |
| 2022-04-22 | 4.470 | 4.480 | 4.340 | 4.440 | 4.208 | 16,326,937 |
| 2022-04-21 | 4.740 | 4.770 | 4.470 | 4.490 | 4.255 | 19,872,098 |
| 2022-04-20 | 4.780 | 4.880 | 4.710 | 4.730 | 4.483 | 14,096,163 |
| 2022-04-19 | 4.590 | 5.000 | 4.580 | 4.830 | 4.577 | 29,559,200 |
| 2022-04-18 | 4.580 | 4.620 | 4.440 | 4.590 | 4.350 | 18,999,350 |
| 2022-04-15 | 4.870 | 4.880 | 4.620 | 4.630 | 4.388 | 28,317,150 |
| 2022-04-14 | 4.990 | 5.000 | 4.880 | 4.890 | 4.634 | 16,463,604 |
| 2022-04-13 | 5.020 | 5.020 | 4.870 | 4.890 | 4.634 | 11,670,000 |
| 2022-04-12 | 4.930 | 5.030 | 4.820 | 5.020 | 4.758 | 18,349,025 |
| 2022-04-11 | 5.130 | 5.160 | 4.900 | 4.960 | 4.701 | 23,403,421 |
| 2022-04-08 | 5.090 | 5.130 | 4.990 | 5.120 | 4.852 | 17,779,503 |
| 2022-04-07 | 5.170 | 5.200 | 5.080 | 5.080 | 4.814 | 16,953,524 |
| 2022-04-06 | 5.230 | 5.270 | 5.160 | 5.210 | 4.938 | 21,286,777 |
| 2022-04-01 | 5.220 | 5.390 | 5.220 | 5.290 | 5.013 | 24,708,700 |
| 2022-03-31 | 5.390 | 5.400 | 5.200 | 5.220 | 4.947 | 25,491,387 |
| 2022-03-30 | 5.280 | 5.430 | 5.230 | 5.380 | 5.099 | 19,321,154 |
| 2022-03-29 | 5.360 | 5.420 | 5.260 | 5.280 | 5.004 | 20,049,200 |
| 2022-03-28 | 5.530 | 5.540 | 5.330 | 5.360 | 5.080 | 22,351,700 |
| 2022-03-25 | 5.550 | 5.640 | 5.490 | 5.510 | 5.222 | 21,321,922 |
| 2022-03-24 | 5.550 | 5.640 | 5.500 | 5.580 | 5.288 | 26,268,050 |
| 2022-03-23 | 5.450 | 5.600 | 5.450 | 5.550 | 5.260 | 23,900,100 |
| 2022-03-22 | 5.470 | 5.490 | 5.380 | 5.420 | 5.137 | 17,567,850 |
| 2022-03-21 | 5.540 | 5.690 | 5.420 | 5.470 | 5.184 | 30,337,990 |
| 2022-03-18 | 5.520 | 5.620 | 5.380 | 5.530 | 5.241 | 34,394,538 |
| 2022-03-17 | 5.380 | 5.480 | 5.290 | 5.370 | 5.089 | 32,109,859 |
| 2022-03-16 | 5.240 | 5.320 | 5.040 | 5.290 | 5.013 | 29,105,565 |
| 2022-03-15 | 5.290 | 5.370 | 5.080 | 5.100 | 4.833 | 33,135,472 |
| 2022-03-14 | 5.400 | 5.530 | 5.260 | 5.290 | 5.013 | 27,572,638 |
| 2022-03-11 | 5.400 | 5.430 | 5.230 | 5.400 | 5.118 | 20,834,650 |
| 2022-03-10 | 5.400 | 5.550 | 5.330 | 5.470 | 5.184 | 28,307,054 |
| 2022-03-09 | 5.440 | 5.460 | 5.000 | 5.250 | 4.975 | 31,046,189 |
| 2022-03-08 | 5.570 | 5.570 | 5.280 | 5.410 | 5.127 | 26,718,500 |
| 2022-03-07 | 5.570 | 5.710 | 5.470 | 5.500 | 5.212 | 25,971,602 |
| 2022-03-04 | 5.780 | 5.780 | 5.500 | 5.550 | 5.260 | 33,682,930 |
| 2022-03-03 | 5.910 | 5.940 | 5.760 | 5.810 | 5.506 | 36,825,670 |
| 2022-03-02 | 5.840 | 5.930 | 5.800 | 5.920 | 5.610 | 27,620,279 |
| 2022-03-01 | 5.920 | 5.960 | 5.840 | 5.900 | 5.592 | 35,058,994 |
| 2022-02-28 | 5.750 | 5.920 | 5.710 | 5.920 | 5.610 | 51,989,935 |
| 2022-02-25 | 5.640 | 5.800 | 5.560 | 5.700 | 5.402 | 49,183,513 |
| 2022-02-24 | 5.650 | 5.960 | 5.480 | 5.610 | 5.317 | 93,717,264 |
| 2022-02-23 | 5.040 | 5.530 | 5.030 | 5.530 | 5.241 | 57,874,574 |
| 2022-02-22 | 5.120 | 5.130 | 4.990 | 5.030 | 4.767 | 21,365,800 |
| 2022-02-21 | 5.100 | 5.140 | 5.090 | 5.140 | 4.871 | 10,169,100 |
| 2022-02-18 | 5.110 | 5.130 | 5.080 | 5.120 | 4.852 | 12,806,300 |
| 2022-02-17 | 5.160 | 5.180 | 5.090 | 5.100 | 4.833 | 14,402,664 |
| 2022-02-16 | 5.080 | 5.170 | 5.060 | 5.150 | 4.881 | 15,487,873 |
| 2022-02-15 | 5.120 | 5.140 | 5.010 | 5.070 | 4.805 | 16,591,810 |
| 2022-02-14 | 5.100 | 5.170 | 5.080 | 5.100 | 4.833 | 10,124,300 |
| 2022-02-11 | 5.230 | 5.260 | 5.120 | 5.130 | 4.862 | 14,606,711 |
| 2022-02-10 | 5.270 | 5.320 | 5.220 | 5.270 | 4.994 | 10,629,400 |
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.