HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.550	14.610	14.300	14.520	14.460	1,564,630
2023-07-31	14.510	14.650	14.460	14.590	14.530	1,539,867
2023-07-28	14.300	14.510	14.030	14.480	14.421	2,360,400
2023-07-27	14.840	14.910	14.300	14.360	14.301	3,443,600
2023-07-26	14.910	15.230	14.760	14.950	14.889	3,311,061
2023-07-25	14.540	14.940	14.460	14.910	14.849	2,450,273
2023-07-24	14.400	14.650	14.240	14.380	14.321	1,684,724
2023-07-21	14.580	14.840	14.390	14.400	14.341	1,717,100
2023-07-20	14.930	15.060	14.600	14.620	14.560	1,910,451
2023-07-19	14.960	15.160	14.860	15.010	14.948	1,847,572
2023-07-18	15.190	15.190	14.780	14.810	14.749	2,028,145
2023-07-17	14.950	15.270	14.860	15.130	15.068	2,939,906
2023-07-14	14.430	15.110	14.430	14.950	14.889	4,533,538
2023-07-13	14.360	14.480	14.220	14.430	14.371	1,894,544
2023-07-12	14.570	14.570	14.160	14.220	14.162	2,364,303
2023-07-11	14.630	14.700	14.470	14.530	14.470	2,004,500
2023-07-10	14.830	14.910	14.620	14.630	14.570	1,554,100
2023-07-07	14.950	15.030	14.560	14.770	14.709	2,299,877
2023-07-06	14.910	15.220	14.800	14.950	14.889	2,457,300
2023-07-05	15.090	15.390	14.900	14.910	14.849	3,362,900
2023-07-04	15.030	15.150	14.930	15.110	15.008	2,267,861
2023-07-03	15.200	15.220	14.850	15.130	15.028	2,498,400
2023-06-30	15.220	15.260	14.940	15.160	15.058	2,662,000
2023-06-29	14.790	15.240	14.780	15.090	14.988	2,774,562
2023-06-28	15.100	15.240	14.350	14.740	14.641	3,518,767
2023-06-27	14.850	15.250	14.850	15.140	15.038	2,689,000
2023-06-26	15.410	15.590	14.800	14.820	14.720	4,279,500
2023-06-21	15.900	15.990	15.560	15.560	15.455	4,045,029
2023-06-20	16.080	16.140	15.840	15.970	15.862	4,397,700
2023-06-19	16.060	16.380	15.980	16.210	16.101	6,152,043
2023-06-16	15.900	16.120	15.620	15.980	15.872	4,117,229
2023-06-15	16.080	16.260	15.810	15.900	15.793	5,731,901
2023-06-14	16.360	16.400	16.010	16.210	16.101	6,606,075
2023-06-13	16.310	16.480	16.080	16.350	16.240	7,372,613
2023-06-12	16.420	16.540	16.270	16.440	16.329	10,425,540
2023-06-09	16.160	17.430	16.150	16.810	16.697	21,928,580
2023-06-08	15.530	16.940	15.420	16.350	16.240	16,679,740
2023-06-07	15.090	15.580	14.900	15.550	15.445	5,551,553
2023-06-06	15.450	15.450	14.970	15.070	14.969	4,093,300
2023-06-05	15.360	15.440	15.180	15.360	15.257	3,734,100
2023-06-02	15.380	15.490	15.210	15.250	15.147	4,374,700
2023-06-01	15.110	15.440	15.050	15.410	15.306	5,256,095
2023-05-31	14.870	15.350	14.870	15.250	15.147	4,884,073
2023-05-30	14.680	14.990	14.420	14.990	14.889	3,684,575
2023-05-29	14.680	14.890	14.550	14.730	14.631	2,938,400
2023-05-26	14.300	14.640	14.300	14.630	14.532	3,127,800
2023-05-25	14.470	14.710	14.210	14.400	14.303	3,199,150
2023-05-24	14.330	14.570	14.280	14.430	14.333	2,443,600
2023-05-23	14.590	14.610	14.300	14.330	14.234	2,668,181
2023-05-22	14.690	14.880	14.330	14.620	14.522	4,087,771
2023-05-19	14.340	14.530	14.220	14.520	14.422	3,043,671
2023-05-18	14.200	14.530	14.130	14.470	14.373	3,382,153
2023-05-17	13.850	14.220	13.810	14.180	14.085	2,607,580
2023-05-16	14.140	14.220	13.830	13.880	13.787	3,085,545
2023-05-15	14.200	14.250	13.790	14.150	14.055	3,419,342
2023-05-12	14.450	14.600	14.130	14.190	14.094	2,852,245
2023-05-11	14.300	14.560	14.260	14.430	14.333	3,521,900
2023-05-10	14.070	14.540	14.000	14.280	14.184	4,057,689
2023-05-09	14.880	15.200	14.230	14.280	14.184	7,315,525
2023-05-08	14.350	14.710	14.150	14.650	14.551	4,605,400

← NewerPage 14 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.