HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	12.430	12.700	12.300	12.540	12.408	5,866,699
2022-05-11	12.710	13.200	12.450	12.450	12.319	11,701,600
2022-05-10	11.960	12.950	11.960	12.800	12.665	11,076,150
2022-05-09	12.400	13.230	12.150	12.330	12.200	10,979,470
2022-05-06	11.350	12.080	11.160	11.710	11.587	8,360,667
2022-05-05	11.280	11.560	11.060	11.430	11.310	4,765,450
2022-04-29	10.940	11.380	10.850	11.250	11.131	4,846,862
2022-04-28	11.100	11.290	10.610	10.750	10.637	6,380,889
2022-04-27	10.660	11.440	10.500	11.410	11.290	6,595,195
2022-04-26	11.360	11.530	10.590	10.650	10.538	6,528,008
2022-04-25	11.800	12.100	11.180	11.300	11.181	8,517,935
2022-04-22	13.580	13.690	12.250	12.280	12.151	13,664,820
2022-04-21	13.370	14.330	13.060	13.850	13.704	18,135,609
2022-04-20	13.200	13.980	13.080	13.310	13.170	17,000,609
2022-04-19	12.600	12.830	12.510	12.660	12.527	3,115,100
2022-04-18	12.360	12.640	12.100	12.580	12.447	2,933,624
2022-04-15	12.710	12.780	12.280	12.400	12.269	4,865,200
2022-04-14	12.850	13.030	12.710	12.720	12.586	3,582,700
2022-04-13	13.190	13.310	12.730	12.730	12.596	4,377,000
2022-04-12	13.170	13.420	12.990	13.380	13.239	4,174,100
2022-04-11	13.700	13.750	13.010	13.170	13.031	4,417,874
2022-04-08	14.200	14.200	13.550	13.750	13.605	4,737,274
2022-04-07	14.790	14.800	13.940	14.030	13.882	5,891,866
2022-04-06	14.280	14.820	14.270	14.710	14.555	4,740,295
2022-04-01	14.970	15.040	14.290	14.300	14.149	6,217,000
2022-03-31	14.600	15.080	14.450	14.940	14.783	7,143,374
2022-03-30	14.560	14.670	14.360	14.610	14.456	4,129,426
2022-03-29	15.040	15.060	14.400	14.520	14.367	6,479,978
2022-03-28	14.910	15.200	14.800	15.030	14.872	5,452,789
2022-03-25	15.500	15.720	15.020	15.100	14.941	7,270,739
2022-03-24	16.270	16.270	15.300	15.350	15.188	10,856,960
2022-03-23	17.080	17.190	16.360	16.400	16.227	8,068,352
2022-03-22	16.700	17.190	16.300	16.960	16.781	10,745,310
2022-03-21	16.780	16.930	16.120	16.920	16.742	10,437,270
2022-03-18	16.950	17.220	16.650	16.800	16.623	8,916,685
2022-03-17	17.110	17.720	16.900	17.200	17.019	12,804,230
2022-03-16	16.810	17.440	16.530	17.300	17.118	12,391,610
2022-03-15	16.510	17.370	16.360	16.360	16.188	12,240,780
2022-03-14	17.450	17.450	16.530	16.630	16.455	14,267,060
2022-03-11	17.800	18.440	17.250	17.940	17.751	16,073,320
2022-03-10	18.610	19.030	17.890	18.450	18.256	21,705,990
2022-03-09	17.480	18.490	16.310	18.310	18.117	20,433,350
2022-03-08	18.100	19.160	17.820	18.510	18.315	20,150,689
2022-03-07	18.050	18.820	17.850	18.000	17.810	12,432,650
2022-03-04	18.650	19.500	18.210	18.470	18.275	18,685,150
2022-03-03	19.350	19.930	18.550	18.900	18.701	20,309,301
2022-03-02	18.600	20.780	18.480	19.500	19.294	26,925,439
2022-03-01	17.800	18.530	17.520	18.530	18.335	17,876,820
2022-02-28	18.200	18.530	17.600	17.860	17.672	16,523,100
2022-02-25	18.900	19.710	18.330	18.440	18.246	22,197,051
2022-02-24	20.900	20.900	17.600	19.180	18.978	39,238,488
2022-02-23	18.740	22.000	18.350	22.000	21.768	45,405,160
2022-02-22	19.000	20.790	17.930	18.330	18.137	32,196,580
2022-02-21	17.080	18.200	16.650	17.760	17.573	21,804,689
2022-02-18	15.520	16.780	15.500	16.720	16.544	14,501,850
2022-02-17	15.500	15.850	15.100	15.260	15.099	7,905,738
2022-02-16	15.760	16.090	15.350	15.730	15.564	7,599,878
2022-02-15	16.200	16.250	15.330	15.660	15.495	10,226,050
2022-02-14	15.930	16.690	15.600	16.170	16.000	9,103,415
2022-02-11	17.000	17.760	16.220	16.350	16.178	14,261,890

← NewerPage 19 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.