HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.290	12.970	12.120	12.960	12.907	3,823,965
2024-01-24	12.200	12.380	11.690	12.280	12.230	4,233,753
2024-01-23	12.750	12.780	11.900	12.190	12.140	4,895,574
2024-01-22	13.660	13.800	12.570	12.690	12.638	2,813,500
2024-01-19	13.880	13.980	13.570	13.620	13.564	2,332,103
2024-01-18	14.220	14.400	13.490	13.880	13.823	4,083,500
2024-01-17	14.360	14.670	14.200	14.320	14.261	3,704,067
2024-01-16	14.540	14.650	14.100	14.380	14.321	2,653,700
2024-01-15	15.030	15.030	14.300	14.540	14.480	4,145,668
2024-01-12	15.200	15.430	14.960	15.030	14.968	3,433,250
2024-01-11	14.560	15.350	14.520	15.270	15.207	4,301,927
2024-01-10	14.740	14.860	14.400	14.520	14.460	2,495,915
2024-01-09	14.760	15.130	14.750	14.810	14.749	3,089,500
2024-01-08	15.200	15.200	14.700	14.700	14.640	3,697,021
2024-01-05	15.370	15.370	14.980	15.140	15.078	3,762,000
2024-01-04	15.220	15.470	15.040	15.350	15.287	2,933,213
2024-01-03	15.150	15.250	14.980	15.190	15.128	1,987,000
2024-01-02	14.940	15.290	14.880	15.240	15.178	2,907,971
2023-12-29	14.610	14.970	14.410	14.970	14.909	1,933,662
2023-12-28	14.140	14.680	13.940	14.520	14.460	2,415,646
2023-12-27	14.090	14.390	13.950	14.280	14.221	2,037,100
2023-12-26	14.490	14.520	13.880	14.070	14.012	2,869,550
2023-12-25	14.530	14.740	14.150	14.440	14.381	3,160,900
2023-12-22	15.190	15.240	14.510	14.540	14.480	4,033,000
2023-12-21	15.110	15.300	14.790	15.220	15.158	3,288,271
2023-12-20	15.350	15.690	15.200	15.210	15.148	4,171,248
2023-12-19	15.110	15.400	15.020	15.400	15.337	2,744,074
2023-12-18	15.180	15.630	15.080	15.130	15.068	2,935,078
2023-12-15	15.320	15.490	15.100	15.290	15.227	2,760,700
2023-12-14	15.510	15.680	15.300	15.340	15.277	3,263,200
2023-12-13	15.570	15.690	15.380	15.480	15.417	3,911,193
2023-12-12	15.650	15.680	15.440	15.620	15.556	4,652,750
2023-12-11	15.300	15.660	15.100	15.630	15.566	6,169,239
2023-12-08	15.380	16.210	15.270	15.530	15.466	7,700,830
2023-12-07	14.970	15.400	14.910	15.290	15.227	3,206,600
2023-12-06	14.970	15.200	14.710	15.030	14.968	2,444,269
2023-12-05	15.440	15.440	14.950	14.970	14.909	2,408,389
2023-12-04	15.300	15.600	15.280	15.430	15.367	3,676,608
2023-12-01	15.000	15.440	14.920	15.300	15.237	2,988,629
2023-11-30	15.040	15.130	14.710	14.960	14.899	2,205,888
2023-11-29	15.140	15.250	14.990	15.080	15.018	1,919,900
2023-11-28	15.050	15.320	14.890	15.150	15.088	2,754,700
2023-11-27	14.920	15.350	14.920	15.000	14.939	3,472,674
2023-11-24	15.410	15.420	14.850	14.920	14.859	2,789,400
2023-11-23	15.260	15.500	15.160	15.390	15.327	3,002,408
2023-11-22	15.340	15.700	15.340	15.350	15.287	2,837,889
2023-11-21	15.600	15.790	15.380	15.450	15.387	2,940,089
2023-11-20	15.370	15.770	15.300	15.680	15.616	3,689,884
2023-11-17	15.290	15.450	15.200	15.360	15.297	2,375,839
2023-11-16	15.310	15.440	15.210	15.290	15.227	2,717,225
2023-11-15	15.400	15.600	15.260	15.330	15.267	3,558,800
2023-11-14	15.180	15.400	15.140	15.400	15.337	3,365,000
2023-11-13	15.000	15.250	14.920	15.150	15.088	2,224,900
2023-11-10	14.760	15.010	14.760	14.940	14.879	2,317,468
2023-11-09	14.830	15.100	14.730	14.950	14.889	3,648,585
2023-11-08	14.790	15.060	14.770	14.860	14.799	3,687,501
2023-11-07	14.500	14.800	14.360	14.760	14.699	2,859,318
2023-11-06	14.290	14.600	14.150	14.600	14.540	2,581,620
2023-11-03	14.010	14.320	13.830	14.150	14.092	2,408,620
2023-11-02	14.080	14.290	13.850	13.850	13.793	1,925,200

← NewerPage 12 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.