Henan Hengxing Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.250	5.310	5.200	5.280	5.004	13,696,175
2022-02-08	5.180	5.250	5.130	5.240	4.966	13,409,852
2022-02-07	5.150	5.280	5.130	5.210	4.938	18,508,560
2022-01-28	5.040	5.140	4.900	5.080	4.814	16,176,640
2022-01-27	5.180	5.200	5.020	5.030	4.767	14,568,131
2022-01-26	5.040	5.230	5.040	5.180	4.909	17,313,513
2022-01-25	5.190	5.260	5.040	5.050	4.786	15,959,000
2022-01-24	5.200	5.270	5.150	5.210	4.938	15,294,350
2022-01-21	5.250	5.320	5.180	5.190	4.919	20,557,300
2022-01-20	5.520	5.520	5.270	5.290	5.013	24,270,880
2022-01-19	5.500	5.550	5.430	5.490	5.203	16,742,864
2022-01-18	5.660	5.690	5.470	5.500	5.212	23,756,432
2022-01-17	5.680	5.790	5.600	5.650	5.355	33,896,750
2022-01-14	5.410	5.950	5.300	5.710	5.411	69,966,247
2022-01-13	5.410	5.510	5.380	5.410	5.127	27,882,050
2022-01-12	5.350	5.460	5.260	5.410	5.127	32,135,498
2022-01-11	5.500	5.520	5.270	5.290	5.013	31,262,817
2022-01-10	5.420	5.510	5.290	5.490	5.203	23,570,283
2022-01-07	5.580	5.650	5.380	5.380	5.099	35,896,885
2022-01-06	5.740	5.770	5.470	5.580	5.288	33,898,290
2022-01-05	6.060	6.090	5.730	5.760	5.459	42,796,319
2022-01-04	6.180	6.210	6.010	6.090	5.772	27,261,945
2021-12-31	5.970	6.170	5.920	6.110	5.791	41,136,000
2021-12-30	6.050	6.180	5.880	5.900	5.592	44,642,950
2021-12-29	5.980	6.050	5.890	5.930	5.620	22,552,650
2021-12-28	5.960	5.990	5.790	5.980	5.667	25,218,332
2021-12-27	5.790	6.010	5.750	5.930	5.620	28,227,365
2021-12-24	5.940	6.130	5.770	5.790	5.487	38,594,815
2021-12-23	5.760	6.020	5.760	5.940	5.629	34,498,586
2021-12-22	5.840	5.860	5.730	5.780	5.478	27,670,274
2021-12-21	5.800	5.920	5.760	5.870	5.563	21,593,275
2021-12-20	5.910	5.990	5.810	5.840	5.535	25,677,200
2021-12-17	6.060	6.110	5.940	5.960	5.648	30,983,775
2021-12-16	6.050	6.150	6.020	6.070	5.753	39,483,564
2021-12-15	5.760	6.210	5.730	6.040	5.724	74,264,855
2021-12-14	5.860	5.900	5.760	5.760	5.459	36,264,925
2021-12-13	5.900	5.940	5.720	5.820	5.516	45,022,152
2021-12-10	6.130	6.150	5.820	5.890	5.582	65,377,157
2021-12-09	6.570	6.570	6.070	6.090	5.772	88,061,647
2021-12-08	6.470	6.630	6.330	6.580	6.236	38,864,524
2021-12-07	6.790	6.800	6.360	6.470	6.132	48,421,790
2021-12-06	6.750	7.000	6.640	6.660	6.312	48,483,555
2021-12-03	6.710	6.840	6.530	6.720	6.369	44,795,384
2021-12-02	6.890	6.940	6.720	6.740	6.388	46,626,093
2021-12-01	6.770	7.060	6.690	6.910	6.549	44,498,355
2021-11-30	7.060	7.170	6.740	6.820	6.463	64,431,695
2021-11-29	6.910	7.260	6.850	7.060	6.691	63,785,060
2021-11-26	6.590	7.000	6.560	6.920	6.558	64,856,356
2021-11-25	6.780	6.820	6.520	6.670	6.321	65,862,636
2021-11-24	6.570	7.140	6.520	6.630	6.283	109,255,784
2021-11-23	6.100	6.620	6.100	6.600	6.255	67,803,751
2021-11-22	6.130	6.210	6.020	6.190	5.866	43,201,245
2021-11-19	5.820	6.250	5.800	6.130	5.809	91,826,177
2021-11-18	5.700	5.840	5.560	5.760	5.459	51,589,395
2021-11-17	5.620	5.720	5.520	5.680	5.383	47,951,473
2021-11-16	5.940	6.030	5.600	5.630	5.336	67,514,373
2021-11-15	5.780	5.910	5.680	5.800	5.497	44,829,901
2021-11-12	5.660	5.810	5.600	5.790	5.487	44,812,995
2021-11-11	5.600	5.700	5.530	5.660	5.364	48,636,400
2021-11-10	5.360	5.720	5.310	5.610	5.317	77,453,769

← NewerPage 20 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.