HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.530	10.600	10.200	10.360	10.360	9,436,255
2024-07-26	10.520	10.900	10.280	10.400	10.400	14,745,310
2024-07-25	10.940	11.040	10.680	10.820	10.820	12,666,380
2024-07-24	10.730	11.260	10.550	11.200	11.200	19,371,211
2024-07-23	10.570	11.790	10.500	11.100	11.100	33,099,672
2024-07-22	9.410	11.100	9.400	11.100	11.100	25,208,619
2024-07-19	8.940	9.460	8.850	9.250	9.250	4,814,100
2024-07-18	9.000	9.110	8.690	8.940	8.940	4,881,700
2024-07-17	9.740	9.740	9.100	9.270	9.270	5,010,224
2024-07-16	9.790	9.870	9.550	9.760	9.760	5,861,942
2024-07-15	9.570	9.910	9.330	9.900	9.900	8,223,194
2024-07-12	9.820	9.910	9.570	9.590	9.590	7,325,472
2024-07-11	9.750	10.030	9.610	9.990	9.990	10,832,830
2024-07-10	9.300	10.000	9.210	9.730	9.730	11,624,400
2024-07-09	9.140	9.380	8.740	9.260	9.260	8,362,059
2024-07-08	9.490	9.580	9.080	9.140	9.140	9,604,464
2024-07-05	8.670	10.320	8.480	9.590	9.590	14,663,820
2024-07-04	9.200	9.660	8.770	8.810	8.810	8,152,258
2024-07-03	9.570	9.610	9.180	9.250	9.250	10,164,560
2024-07-02	9.020	10.760	9.020	9.750	9.710	13,528,140
2024-07-01	9.000	9.110	8.790	8.970	8.933	2,876,374
2024-06-28	9.230	9.500	9.040	9.060	9.023	5,750,450
2024-06-27	9.110	9.610	8.960	9.280	9.242	6,359,500
2024-06-26	8.560	9.150	8.430	9.100	9.063	2,973,274
2024-06-25	8.720	8.800	8.480	8.570	8.535	2,655,647
2024-06-24	9.010	9.040	8.480	8.620	8.585	3,300,168
2024-06-21	9.090	9.270	8.860	9.130	9.093	3,027,277
2024-06-20	9.460	9.540	9.100	9.130	9.093	4,108,272
2024-06-19	9.300	9.670	9.280	9.500	9.461	5,183,000
2024-06-18	8.920	9.250	8.850	9.220	9.182	3,535,631
2024-06-17	8.920	9.070	8.820	8.850	8.814	2,016,239
2024-06-14	8.900	9.050	8.710	8.960	8.923	1,646,450
2024-06-13	8.970	9.140	8.820	8.940	8.903	2,072,410
2024-06-12	8.760	9.050	8.670	8.970	8.933	1,823,100
2024-06-11	8.650	8.840	8.340	8.760	8.724	2,561,589
2024-06-07	8.450	8.740	8.410	8.650	8.615	3,376,241
2024-06-06	8.940	8.980	8.100	8.230	8.196	4,988,516
2024-06-05	9.010	9.090	8.850	8.870	8.834	1,960,589
2024-06-04	9.310	9.390	8.870	9.060	9.023	2,946,027
2024-06-03	9.960	9.960	9.350	9.410	9.371	2,497,220
2024-05-31	9.850	9.940	9.440	9.830	9.790	2,360,500
2024-05-30	9.470	9.600	9.260	9.510	9.471	1,708,089
2024-05-29	9.470	9.670	9.400	9.490	9.451	1,862,600
2024-05-28	9.550	9.790	9.430	9.490	9.451	2,017,665
2024-05-27	9.620	9.680	9.350	9.640	9.601	2,143,600
2024-05-24	9.870	10.050	9.580	9.590	9.551	2,158,906
2024-05-23	10.010	10.130	9.780	9.810	9.770	2,053,500
2024-05-22	9.940	10.120	9.830	10.100	10.059	2,065,300
2024-05-21	10.310	10.380	9.900	9.980	9.939	3,879,689
2024-05-20	10.290	10.560	10.030	10.230	10.188	4,735,057
2024-05-17	9.860	10.280	9.850	10.280	10.238	3,418,035
2024-05-16	9.630	10.080	9.630	9.930	9.889	2,817,800
2024-05-15	9.670	9.800	9.450	9.600	9.561	1,831,070
2024-05-14	9.470	9.760	9.420	9.670	9.630	2,649,592
2024-05-13	9.950	9.980	9.360	9.380	9.342	3,301,400
2024-05-10	10.240	10.340	9.930	9.970	9.929	2,260,000
2024-05-09	10.050	10.310	10.050	10.190	10.148	1,488,400
2024-05-08	10.360	10.380	10.060	10.130	10.088	1,993,700
2024-05-07	10.160	10.360	10.100	10.360	10.318	2,041,154
2024-05-06	10.470	10.570	10.150	10.250	10.208	2,907,100

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-03	0.0400 CNY
2023-07-05	0.0400 CNY
2022-07-05	0.0500 CNY
2021-07-06	0.0500 CNY
2020-07-07	0.0500 CNY
2019-07-04	0.0600 CNY

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