HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.250	14.440	14.000	14.350	14.253	3,746,718
2023-05-04	14.430	14.480	13.930	14.250	14.154	3,686,361
2023-04-28	13.850	14.550	13.850	14.430	14.333	4,665,700
2023-04-27	14.420	14.500	13.700	13.880	13.787	7,194,686
2023-04-26	14.950	15.110	14.260	14.500	14.402	5,852,061
2023-04-25	15.520	15.540	14.670	14.880	14.780	5,177,900
2023-04-24	15.310	15.680	15.210	15.470	15.366	4,138,000
2023-04-21	16.540	16.600	15.300	15.380	15.276	8,176,420
2023-04-20	16.290	16.630	16.130	16.610	16.498	5,600,000
2023-04-19	16.000	16.580	15.970	16.220	16.111	5,337,460
2023-04-18	16.380	16.460	15.750	16.060	15.952	5,328,950
2023-04-17	16.980	16.980	16.280	16.350	16.240	6,363,954
2023-04-14	16.990	17.300	16.740	17.060	16.945	6,023,724
2023-04-13	16.880	17.310	16.710	16.940	16.826	6,887,717
2023-04-12	16.440	17.200	16.440	17.100	16.985	9,220,347
2023-04-11	16.290	16.750	16.130	16.520	16.409	6,730,296
2023-04-10	17.140	17.250	16.000	16.230	16.121	10,705,070
2023-04-07	16.900	17.350	16.900	17.230	17.114	8,428,009
2023-04-06	17.580	17.600	16.800	16.960	16.846	13,269,490
2023-04-04	18.220	18.220	17.650	17.910	17.789	12,262,040
2023-04-03	17.600	18.350	17.530	18.220	18.097	15,970,840
2023-03-31	17.650	17.860	17.220	17.760	17.640	12,756,720
2023-03-30	17.420	18.370	17.060	17.880	17.760	19,521,779
2023-03-29	16.990	17.880	16.980	17.710	17.591	18,238,789
2023-03-28	17.290	17.310	16.830	16.910	16.796	9,448,472
2023-03-27	17.170	17.430	16.830	17.390	17.273	11,890,760
2023-03-24	17.510	17.640	16.920	17.250	17.134	13,443,460
2023-03-23	17.600	17.700	17.320	17.650	17.531	11,985,150
2023-03-22	17.200	17.900	16.800	17.880	17.760	18,177,449
2023-03-21	17.480	17.560	17.120	17.360	17.243	13,132,810
2023-03-20	16.980	17.490	16.860	17.470	17.352	16,775,320
2023-03-17	16.780	17.350	16.670	17.120	17.005	17,959,811
2023-03-16	16.690	17.430	16.430	16.870	16.756	17,725,529
2023-03-15	17.680	17.980	16.800	16.860	16.746	18,828,520
2023-03-14	17.270	17.610	17.080	17.380	17.263	24,100,430
2023-03-13	18.000	18.070	17.080	17.500	17.382	40,155,000
2023-03-10	15.810	18.970	15.790	18.970	18.842	42,739,578
2023-03-09	15.510	15.860	15.350	15.810	15.704	8,612,364
2023-03-08	14.990	15.610	14.840	15.610	15.505	9,014,200
2023-03-07	15.300	15.630	14.880	14.890	14.790	6,171,544
2023-03-06	15.650	15.650	15.200	15.240	15.137	5,341,571
2023-03-03	15.780	15.850	15.430	15.650	15.545	5,855,600
2023-03-02	15.800	16.030	15.750	15.870	15.763	9,389,085
2023-03-01	15.200	15.990	15.150	15.870	15.763	13,594,410
2023-02-28	14.960	15.450	14.750	15.360	15.257	9,258,336
2023-02-27	15.010	15.070	14.500	14.600	14.502	5,646,295
2023-02-24	14.930	15.170	14.900	15.080	14.978	4,298,954
2023-02-23	15.370	15.370	14.880	14.920	14.820	6,161,895
2023-02-22	15.300	15.450	14.970	15.390	15.286	6,452,336
2023-02-21	15.890	16.110	15.280	15.480	15.376	10,859,310
2023-02-20	15.150	16.800	15.150	15.880	15.773	14,393,510
2023-02-17	15.280	15.780	14.840	14.990	14.889	9,008,165
2023-02-16	15.880	16.010	15.100	15.280	15.177	13,906,740
2023-02-15	16.130	16.270	15.700	16.090	15.982	16,791,641
2023-02-14	15.800	17.400	15.650	16.290	16.180	22,287,801
2023-02-13	15.870	15.930	15.300	15.580	15.475	15,500,040
2023-02-10	16.160	16.950	15.400	15.970	15.862	24,767,570
2023-02-09	15.020	15.460	14.790	15.430	15.326	8,317,367
2023-02-08	15.380	15.380	14.900	15.110	15.008	6,372,100
2023-02-07	15.210	15.440	15.050	15.300	15.197	6,757,511

← NewerPage 15 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.