HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.050	14.240	13.960	13.960	13.903	1,943,200
2023-10-31	14.000	14.380	13.930	14.000	13.943	3,316,100
2023-10-30	13.600	14.010	13.510	13.950	13.893	2,744,800
2023-10-27	13.820	13.850	13.350	13.560	13.504	3,089,823
2023-10-26	13.810	13.950	13.550	13.810	13.753	2,076,700
2023-10-25	13.580	13.910	13.300	13.740	13.684	2,929,200
2023-10-24	13.000	13.430	12.770	13.300	13.245	2,419,900
2023-10-23	13.590	13.590	12.840	12.970	12.917	2,488,700
2023-10-20	13.890	14.030	13.360	13.390	13.335	3,023,500
2023-10-19	13.980	14.410	13.880	13.890	13.833	2,905,800
2023-10-18	14.270	14.300	13.800	13.930	13.873	2,608,289
2023-10-17	14.390	14.390	14.080	14.370	14.311	2,215,500
2023-10-16	14.450	14.450	13.980	14.130	14.072	2,144,800
2023-10-13	14.450	14.580	14.300	14.340	14.281	2,412,900
2023-10-12	14.760	14.840	14.490	14.540	14.480	2,036,300
2023-10-11	14.820	14.900	14.600	14.710	14.650	2,633,773
2023-10-10	14.580	14.840	14.480	14.820	14.759	3,177,995
2023-10-09	14.460	14.650	14.260	14.600	14.540	2,705,200
2023-09-28	13.940	14.510	13.940	14.450	14.391	3,532,767
2023-09-27	14.100	14.180	13.900	13.920	13.863	2,419,268
2023-09-26	14.180	14.360	14.000	14.100	14.042	2,363,188
2023-09-25	14.400	14.460	14.070	14.320	14.261	3,012,649
2023-09-22	13.650	14.430	13.610	14.400	14.341	4,145,808
2023-09-21	13.860	14.100	13.720	13.790	13.733	4,212,161
2023-09-20	13.610	15.080	13.610	14.150	14.092	7,237,820
2023-09-19	14.370	14.390	13.590	13.610	13.554	4,262,346
2023-09-18	13.930	14.510	13.850	14.360	14.301	4,761,172
2023-09-15	14.820	14.890	13.940	13.990	13.933	6,961,800
2023-09-14	14.800	15.410	14.670	14.810	14.749	9,021,708
2023-09-13	15.400	15.810	15.070	15.580	15.516	13,078,520
2023-09-12	14.960	15.290	14.910	15.090	15.028	3,425,491
2023-09-11	14.770	15.280	14.750	14.960	14.899	3,473,900
2023-09-08	14.860	15.080	14.560	14.920	14.859	4,751,500
2023-09-07	14.330	15.280	14.320	15.020	14.958	7,870,336
2023-09-06	14.350	14.500	14.010	14.380	14.321	2,706,238
2023-09-05	14.310	14.530	14.180	14.340	14.281	2,850,043
2023-09-04	13.980	14.410	13.800	14.380	14.321	3,818,095
2023-09-01	14.390	14.490	13.860	13.930	13.873	4,200,350
2023-08-31	14.410	14.660	14.170	14.360	14.301	4,756,100
2023-08-30	13.820	14.700	13.820	14.590	14.530	7,694,495
2023-08-29	13.110	14.150	12.800	14.100	14.042	9,868,270
2023-08-28	16.070	16.150	13.420	13.540	13.485	16,144,340
2023-08-25	15.840	15.950	15.010	15.410	15.347	12,099,510
2023-08-24	15.850	16.550	15.730	16.180	16.114	14,424,540
2023-08-23	15.710	16.440	15.520	15.830	15.765	9,761,167
2023-08-22	15.150	15.900	15.150	15.870	15.805	8,407,863
2023-08-21	14.850	15.430	14.760	15.170	15.108	3,440,798
2023-08-18	15.200	15.440	14.830	14.850	14.789	2,878,700
2023-08-17	15.210	15.450	14.900	15.330	15.267	2,539,300
2023-08-16	15.450	15.550	14.970	15.210	15.148	2,703,578
2023-08-15	15.460	15.590	15.280	15.450	15.387	2,747,280
2023-08-14	15.000	15.500	14.740	15.460	15.397	3,277,507
2023-08-11	15.320	15.370	15.000	15.100	15.038	2,519,300
2023-08-10	15.230	15.440	15.100	15.430	15.367	3,350,100
2023-08-09	15.120	15.450	15.070	15.120	15.058	2,277,074
2023-08-08	15.210	15.340	15.080	15.230	15.168	2,388,741
2023-08-07	14.980	15.220	14.960	15.210	15.148	3,590,731
2023-08-04	14.550	15.040	14.550	14.960	14.899	3,683,500
2023-08-03	14.610	14.740	14.400	14.460	14.401	1,467,000
2023-08-02	14.510	14.750	14.450	14.720	14.660	1,562,400

← NewerPage 13 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.