HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	12.680	12.980	12.640	12.950	12.863	3,463,489
2022-08-04	12.460	12.640	12.370	12.610	12.525	2,505,966
2022-08-03	12.350	12.720	12.250	12.260	12.177	3,687,029
2022-08-02	12.990	13.010	12.080	12.210	12.128	5,325,269
2022-08-01	13.200	13.280	13.030	13.070	12.982	3,034,953
2022-07-29	13.300	13.410	13.170	13.210	13.121	3,825,838
2022-07-28	13.250	13.340	13.180	13.280	13.191	3,378,200
2022-07-27	13.140	13.260	13.050	13.160	13.071	2,169,990
2022-07-26	13.000	13.190	12.910	13.170	13.081	2,510,682
2022-07-25	13.060	13.330	12.860	13.000	12.912	2,909,574
2022-07-22	13.260	13.390	12.950	13.060	12.972	2,927,700
2022-07-21	13.320	13.490	13.130	13.150	13.061	4,555,775
2022-07-20	13.230	13.320	13.010	13.290	13.201	4,085,036
2022-07-19	12.800	13.190	12.720	13.180	13.091	5,003,389
2022-07-18	12.360	12.820	12.330	12.790	12.704	3,006,978
2022-07-15	12.600	12.640	12.250	12.330	12.247	2,750,590
2022-07-14	12.350	12.630	12.320	12.580	12.495	2,145,400
2022-07-13	12.260	12.460	12.150	12.380	12.297	2,541,749
2022-07-12	12.500	12.540	12.120	12.130	12.048	2,533,115
2022-07-11	12.750	12.800	12.290	12.500	12.416	4,000,044
2022-07-08	12.700	13.040	12.700	12.870	12.783	3,678,238
2022-07-07	12.630	12.920	12.630	12.740	12.654	2,982,670
2022-07-06	12.800	12.920	12.550	12.700	12.615	2,892,600
2022-07-05	13.170	13.190	12.640	12.800	12.714	4,970,975
2022-07-04	13.080	13.210	12.960	13.200	13.061	3,655,800
2022-07-01	13.360	13.380	12.990	13.050	12.912	4,653,337
2022-06-30	13.570	13.570	13.230	13.300	13.160	6,848,543
2022-06-29	13.140	14.060	12.900	13.580	13.437	12,524,630
2022-06-28	12.960	13.160	12.760	13.140	13.002	3,954,800
2022-06-27	13.090	13.180	12.850	12.890	12.754	3,453,500
2022-06-24	13.100	13.450	13.000	13.030	12.893	4,649,368
2022-06-23	12.810	13.130	12.620	12.940	12.804	3,299,300
2022-06-22	13.190	13.230	12.740	12.760	12.626	3,147,600
2022-06-21	13.100	13.240	12.910	13.170	13.031	4,760,374
2022-06-20	12.900	13.140	12.820	13.010	12.873	4,742,900
2022-06-17	12.810	12.910	12.580	12.830	12.695	3,440,400
2022-06-16	12.610	12.930	12.510	12.850	12.715	4,675,273
2022-06-15	12.780	12.880	12.520	12.610	12.477	4,573,473
2022-06-14	12.700	12.750	12.210	12.630	12.497	4,882,235
2022-06-13	12.360	12.900	12.250	12.830	12.695	5,914,235
2022-06-10	12.030	12.420	11.970	12.360	12.230	3,416,155
2022-06-09	12.640	12.640	12.060	12.110	11.982	4,230,100
2022-06-08	12.690	12.850	12.350	12.640	12.507	5,675,943
2022-06-07	13.100	13.110	12.730	12.870	12.734	3,942,870
2022-06-06	12.750	13.090	12.630	13.040	12.903	5,852,607
2022-06-02	12.480	12.690	12.280	12.630	12.497	4,161,139
2022-06-01	12.500	12.770	12.440	12.520	12.388	4,955,300
2022-05-31	12.670	12.690	12.220	12.510	12.378	5,058,187
2022-05-30	12.810	12.810	12.420	12.570	12.438	9,019,810
2022-05-27	12.320	13.230	12.140	12.950	12.814	11,227,170
2022-05-26	12.290	12.540	11.760	12.240	12.111	4,339,345
2022-05-25	11.830	12.250	11.830	12.240	12.111	4,234,634
2022-05-24	12.700	12.760	11.780	11.780	11.656	5,841,488
2022-05-23	12.490	12.750	12.460	12.690	12.556	4,328,594
2022-05-20	12.510	12.620	12.280	12.430	12.299	3,998,594
2022-05-19	12.280	12.490	12.200	12.490	12.358	4,210,955
2022-05-18	12.550	12.930	12.500	12.520	12.388	5,978,488
2022-05-17	12.430	12.500	12.060	12.330	12.200	3,686,234
2022-05-16	12.500	12.600	12.220	12.400	12.269	4,274,891
2022-05-13	12.590	12.650	12.270	12.400	12.269	3,917,846

← NewerPage 18 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.