HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	13.540	13.660	13.250	13.310	13.220	3,347,913
2022-11-04	13.360	13.460	13.200	13.420	13.330	3,712,877
2022-11-03	13.350	13.440	13.110	13.350	13.260	4,644,051
2022-11-02	13.620	13.700	13.340	13.460	13.369	5,838,386
2022-11-01	13.580	13.900	13.440	13.720	13.628	8,398,774
2022-10-31	13.340	14.100	13.120	13.760	13.667	11,980,050
2022-10-28	13.390	13.530	12.950	13.040	12.952	7,647,292
2022-10-27	13.220	13.760	13.220	13.410	13.320	11,481,820
2022-10-26	12.680	13.520	12.510	13.370	13.280	15,093,040
2022-10-25	12.260	12.480	11.950	12.080	11.999	2,199,671
2022-10-24	12.500	12.670	12.260	12.290	12.207	2,874,071
2022-10-21	12.480	12.580	12.260	12.420	12.336	2,290,475
2022-10-20	12.450	12.520	12.280	12.350	12.267	2,377,875
2022-10-19	12.350	12.570	12.350	12.400	12.317	2,350,109
2022-10-18	12.360	12.570	12.160	12.420	12.336	4,588,823
2022-10-17	11.880	12.370	11.810	12.300	12.217	2,998,345
2022-10-14	11.640	12.000	11.640	11.930	11.850	2,874,948
2022-10-13	11.260	11.780	11.200	11.680	11.601	2,907,712
2022-10-12	10.810	11.250	10.710	11.250	11.174	1,507,962
2022-10-11	10.730	10.830	10.530	10.820	10.747	1,026,567
2022-10-10	11.040	11.070	10.630	10.660	10.588	1,173,323
2022-09-30	10.980	11.120	10.980	11.010	10.936	1,002,241
2022-09-29	11.110	11.260	10.930	11.030	10.956	1,462,504
2022-09-28	11.340	11.350	11.010	11.030	10.956	1,367,272
2022-09-27	10.950	11.350	10.940	11.350	11.274	1,524,600
2022-09-26	11.250	11.290	10.880	10.890	10.817	1,696,564
2022-09-23	11.750	11.750	11.310	11.330	11.254	1,414,959
2022-09-22	11.690	11.810	11.520	11.680	11.601	1,059,662
2022-09-21	11.480	11.740	11.220	11.740	11.661	1,371,874
2022-09-20	11.450	11.570	11.430	11.520	11.442	1,099,710
2022-09-19	11.650	11.740	11.300	11.370	11.293	1,439,173
2022-09-16	12.000	12.070	11.700	11.700	11.621	1,554,700
2022-09-15	12.140	12.250	11.800	12.000	11.919	1,797,002
2022-09-14	12.050	12.250	12.010	12.180	12.098	1,508,246
2022-09-13	12.220	12.380	12.180	12.270	12.187	1,220,800
2022-09-09	12.350	12.360	12.150	12.220	12.138	1,177,500
2022-09-08	12.440	12.480	12.250	12.260	12.177	1,311,824
2022-09-07	12.550	12.550	12.320	12.430	12.346	1,831,116
2022-09-06	12.610	12.680	12.460	12.580	12.495	1,527,138
2022-09-05	12.590	12.730	12.420	12.580	12.495	2,008,988
2022-09-02	12.220	12.630	12.200	12.560	12.475	2,762,007
2022-09-01	12.170	12.380	12.120	12.150	12.068	1,806,200
2022-08-31	12.460	12.550	12.160	12.200	12.118	2,319,309
2022-08-30	12.360	12.580	12.320	12.470	12.386	2,539,200
2022-08-29	12.180	12.340	12.020	12.330	12.247	3,021,321
2022-08-26	12.300	12.430	12.110	12.170	12.088	2,118,845
2022-08-25	12.470	12.610	12.180	12.380	12.297	2,747,317
2022-08-24	13.040	13.080	12.400	12.480	12.396	3,121,500
2022-08-23	12.860	12.980	12.760	12.900	12.813	1,821,900
2022-08-22	12.800	13.050	12.750	12.890	12.803	2,040,310
2022-08-19	13.230	13.380	12.880	12.900	12.813	3,452,539
2022-08-18	13.110	13.250	12.930	13.220	13.131	2,728,294
2022-08-17	13.200	13.230	12.970	13.130	13.042	2,046,027
2022-08-16	13.260	13.390	13.090	13.160	13.071	2,231,900
2022-08-15	13.340	13.360	13.070	13.170	13.081	2,386,321
2022-08-12	13.440	13.490	13.230	13.240	13.151	2,815,888
2022-08-11	13.380	13.540	13.330	13.400	13.310	3,219,900
2022-08-10	13.220	13.400	13.080	13.370	13.280	3,838,400
2022-08-09	13.180	13.300	12.970	13.200	13.111	2,825,250
2022-08-08	12.920	13.190	12.910	13.180	13.091	3,339,789

← NewerPage 17 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.