HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	15.210	15.440	15.050	15.300	15.197	6,757,511
2023-02-06	15.290	15.440	15.110	15.330	15.227	7,855,200
2023-02-03	15.400	15.510	15.200	15.450	15.346	10,862,340
2023-02-02	15.100	15.490	14.970	15.220	15.118	11,954,610
2023-02-01	14.690	15.320	14.600	15.170	15.068	9,756,013
2023-01-31	14.800	14.820	14.530	14.690	14.591	6,305,300
2023-01-30	14.380	15.030	14.310	14.820	14.720	12,179,900
2023-01-20	14.210	14.500	14.060	14.200	14.104	7,864,039
2023-01-19	13.770	14.580	13.770	14.270	14.174	11,082,270
2023-01-18	13.510	13.910	13.390	13.860	13.767	6,860,374
2023-01-17	13.750	13.880	13.340	13.380	13.290	6,075,472
2023-01-16	13.660	14.040	13.610	13.820	13.727	5,126,995
2023-01-13	13.850	13.890	13.470	13.650	13.558	4,414,074
2023-01-12	13.820	13.980	13.730	13.850	13.757	3,704,467
2023-01-11	14.110	14.190	13.800	13.820	13.727	6,361,250
2023-01-10	14.090	14.310	13.900	14.190	14.094	5,888,789
2023-01-09	14.380	14.600	14.050	14.090	13.995	6,983,200
2023-01-06	14.480	14.530	14.200	14.320	14.224	7,782,584
2023-01-05	14.750	14.750	14.350	14.460	14.363	9,425,974
2023-01-04	14.460	14.800	14.250	14.800	14.700	13,836,690
2023-01-03	13.770	14.570	13.750	14.450	14.353	13,078,470
2022-12-30	13.550	14.080	13.160	13.750	13.657	11,028,700
2022-12-29	14.000	14.100	13.680	13.840	13.747	10,788,320
2022-12-28	14.100	14.390	13.610	14.220	14.124	12,787,770
2022-12-27	14.060	14.150	13.630	13.930	13.836	7,119,500
2022-12-26	13.900	14.210	13.710	14.120	14.025	11,630,810
2022-12-23	12.370	13.950	12.120	13.910	13.816	17,010,311
2022-12-22	13.330	13.460	12.400	12.400	12.317	10,209,210
2022-12-21	13.500	14.150	13.200	13.410	13.320	12,637,290
2022-12-20	14.500	15.160	13.570	13.900	13.806	19,057,971
2022-12-19	13.580	14.810	13.130	14.180	14.085	20,984,490
2022-12-16	13.200	13.240	12.760	12.800	12.714	2,941,073
2022-12-15	13.020	13.380	12.900	13.300	13.210	2,693,700
2022-12-14	12.980	13.180	12.910	13.090	13.002	1,825,400
2022-12-13	13.300	13.380	12.850	12.890	12.803	2,199,200
2022-12-12	13.000	13.340	12.980	13.300	13.210	2,552,054
2022-12-09	13.170	13.300	12.970	13.030	12.942	2,003,400
2022-12-08	13.290	13.380	13.060	13.180	13.091	2,421,700
2022-12-07	13.370	13.510	13.250	13.320	13.230	2,213,278
2022-12-06	13.590	13.670	13.400	13.450	13.359	2,708,480
2022-12-05	13.420	13.720	13.410	13.590	13.499	3,176,250
2022-12-02	13.030	13.620	12.920	13.490	13.399	5,739,807
2022-12-01	12.820	13.080	12.820	13.070	12.982	2,971,887
2022-11-30	12.960	13.000	12.700	12.760	12.674	2,286,146
2022-11-29	12.820	13.020	12.710	12.950	12.863	2,834,227
2022-11-28	12.740	12.940	12.580	12.780	12.694	3,124,148
2022-11-25	13.270	13.280	12.820	12.850	12.763	3,108,504
2022-11-24	13.100	13.450	13.100	13.250	13.161	3,802,367
2022-11-23	13.780	13.780	12.900	13.200	13.111	6,096,700
2022-11-22	13.860	14.020	13.670	13.770	13.677	3,711,773
2022-11-21	13.920	14.070	13.700	13.960	13.866	4,273,045
2022-11-18	14.210	14.410	13.940	14.010	13.916	4,956,840
2022-11-17	14.240	14.380	14.010	14.320	14.224	4,756,140
2022-11-16	14.240	14.690	14.090	14.130	14.035	7,210,680
2022-11-15	13.600	14.680	13.540	14.430	14.333	11,324,770
2022-11-14	13.310	13.620	13.210	13.530	13.439	3,340,800
2022-11-11	13.650	13.800	13.320	13.350	13.260	5,032,675
2022-11-10	13.340	13.620	13.310	13.460	13.369	2,855,276
2022-11-09	13.590	13.620	13.270	13.390	13.300	3,495,029
2022-11-08	13.300	13.700	13.080	13.560	13.469	5,297,554

← NewerPage 16 of 21 · 1,220 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.