HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.280	10.510	10.000	10.230	10.188	3,315,776
2024-04-29	9.990	10.360	9.850	10.280	10.238	4,686,302
2024-04-26	9.740	10.040	9.580	10.000	9.959	3,047,963
2024-04-25	9.600	9.880	9.450	9.760	9.720	3,365,700
2024-04-24	9.260	9.690	9.210	9.620	9.581	3,375,800
2024-04-23	8.940	9.290	8.880	9.240	9.202	3,506,947
2024-04-22	8.800	8.880	8.420	8.780	8.744	2,576,342
2024-04-19	8.800	9.030	8.730	8.820	8.784	3,163,900
2024-04-18	9.060	9.220	8.860	8.960	8.923	3,488,068
2024-04-17	8.390	9.160	8.390	9.160	9.122	4,667,245
2024-04-16	9.140	9.140	8.040	8.120	8.087	5,323,700
2024-04-15	10.050	10.150	8.960	9.190	9.152	4,969,668
2024-04-12	10.180	10.390	10.000	10.020	9.979	2,579,400
2024-04-11	10.150	10.420	10.000	10.160	10.118	2,439,200
2024-04-10	10.570	10.630	9.970	10.110	10.069	2,941,850
2024-04-09	10.480	10.630	10.350	10.560	10.517	2,619,748
2024-04-08	10.950	11.030	10.390	10.400	10.357	3,501,153
2024-04-03	11.470	11.590	10.850	11.040	10.995	3,710,200
2024-04-02	11.410	11.470	11.220	11.300	11.254	2,752,500
2024-04-01	11.330	11.450	11.220	11.430	11.383	3,044,800
2024-03-29	11.110	11.310	10.860	11.270	11.224	3,416,800
2024-03-28	10.600	11.230	10.510	11.090	11.045	4,253,197
2024-03-27	10.990	11.140	10.500	10.590	10.547	3,881,732
2024-03-26	11.310	11.580	10.910	11.140	11.094	3,795,300
2024-03-25	11.800	11.940	11.330	11.400	11.353	4,047,900
2024-03-22	11.950	12.020	11.400	11.790	11.742	4,923,838
2024-03-21	11.950	12.150	11.680	11.950	11.901	4,914,841
2024-03-20	11.630	11.890	11.630	11.870	11.821	4,309,227
2024-03-19	11.660	11.770	11.550	11.600	11.552	5,049,863
2024-03-18	11.310	11.680	11.200	11.620	11.572	6,668,087
2024-03-15	11.070	11.420	10.840	11.290	11.244	5,996,850
2024-03-14	11.110	11.220	10.800	11.040	10.995	3,992,650
2024-03-13	11.170	11.390	11.030	11.200	11.154	5,046,592
2024-03-12	10.880	11.140	10.770	11.130	11.084	5,667,692
2024-03-11	10.660	10.850	10.500	10.820	10.776	3,761,353
2024-03-08	10.450	10.650	10.310	10.620	10.576	3,161,088
2024-03-07	10.600	10.810	10.320	10.450	10.407	4,540,445
2024-03-06	10.600	10.820	10.290	10.710	10.666	5,853,552
2024-03-05	11.010	11.110	10.610	10.680	10.636	4,518,866
2024-03-04	11.180	11.490	10.820	11.130	11.084	6,058,800
2024-03-01	10.560	11.230	10.560	11.160	11.114	7,590,600
2024-02-29	9.940	10.560	9.900	10.550	10.507	7,071,300
2024-02-28	11.200	11.620	10.010	10.060	10.019	11,389,670
2024-02-27	10.880	11.310	10.810	11.310	11.264	7,048,618
2024-02-26	10.840	11.370	10.530	11.010	10.965	8,523,489
2024-02-23	10.160	10.970	9.980	10.900	10.855	7,143,591
2024-02-22	9.500	10.090	9.380	10.090	10.049	6,333,661
2024-02-21	8.900	9.760	8.900	9.370	9.332	6,576,797
2024-02-20	9.000	9.130	8.720	9.040	9.003	5,053,003
2024-02-19	8.400	9.160	8.400	9.010	8.973	7,127,910
2024-02-08	7.160	8.180	7.010	8.130	8.097	7,364,553
2024-02-07	7.750	7.890	7.100	7.150	7.121	10,077,180
2024-02-06	7.820	8.170	6.920	7.720	7.688	9,667,950
2024-02-05	9.800	9.800	7.880	8.030	7.997	8,396,332
2024-02-02	10.600	10.850	9.410	9.850	9.810	5,100,333
2024-02-01	10.830	10.910	10.200	10.570	10.527	4,051,520
2024-01-31	11.660	11.680	10.740	10.840	10.796	4,145,800
2024-01-30	12.300	12.380	11.740	11.770	11.722	2,446,000
2024-01-29	12.960	13.180	12.310	12.330	12.279	2,563,100
2024-01-26	12.900	13.260	12.850	12.960	12.907	2,224,400

← NewerPage 11 of 21 · 1,212 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.