HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.310	8.780	8.310	8.740	8.740	6,124,645
2026-07-22	8.510	8.710	8.310	8.440	8.440	6,058,095
2026-07-21	8.550	8.730	7.980	8.650	8.650	9,856,774
2026-07-20	8.930	9.230	8.390	8.580	8.580	7,689,500
2026-07-17	9.380	9.450	8.720	8.850	8.850	6,615,300
2026-07-16	9.180	9.490	9.000	9.280	9.280	5,662,300
2026-07-15	9.080	9.290	8.890	9.180	9.180	5,641,400
2026-07-14	8.810	9.020	8.510	9.020	9.020	6,922,230
2026-07-13	9.270	9.420	7.430	8.760	8.760	7,963,373
2026-07-10	9.030	9.520	8.810	9.290	9.290	6,937,395
2026-07-09	8.960	9.150	8.650	8.990	8.990	5,947,891
2026-07-08	8.950	9.140	8.740	9.040	9.040	5,055,600
2026-07-07	9.180	9.350	8.870	8.980	8.980	4,942,595
2026-07-06	9.600	9.760	9.230	9.280	9.280	5,666,300
2026-07-03	9.580	9.710	9.360	9.550	9.550	5,661,100
2026-07-02	9.570	9.920	9.350	9.420	9.420	5,915,200
2026-07-01	9.280	9.840	9.190	9.650	9.650	7,537,201
2026-06-30	9.120	9.520	9.050	9.240	9.240	8,111,700
2026-06-29	9.380	9.380	8.830	9.120	9.120	7,988,434
2026-06-26	9.470	9.500	9.070	9.200	9.200	6,721,274
2026-06-25	9.800	9.880	9.440	9.570	9.570	5,053,874
2026-06-24	10.360	10.580	9.680	9.840	9.840	7,901,957
2026-06-23	10.350	10.680	10.180	10.470	10.470	5,942,700
2026-06-22	9.980	10.350	9.690	10.310	10.310	6,003,700
2026-06-18	9.960	10.370	9.840	10.070	10.070	5,915,500
2026-06-17	10.460	10.490	10.050	10.140	10.140	4,899,582
2026-06-16	10.480	10.640	10.180	10.490	10.490	4,792,864
2026-06-15	10.670	10.930	10.350	10.530	10.530	5,480,883
2026-06-12	10.360	10.570	10.120	10.450	10.450	5,933,819
2026-06-11	10.310	10.450	10.030	10.170	10.170	5,509,779
2026-06-10	10.800	11.330	10.200	10.440	10.440	6,854,500
2026-06-09	10.620	10.940	10.360	10.710	10.710	5,941,011
2026-06-08	10.510	10.990	10.330	10.510	10.510	5,618,678
2026-06-05	10.460	11.050	10.300	10.800	10.800	7,211,981
2026-06-04	10.830	10.970	10.410	10.560	10.560	5,016,800
2026-06-03	11.020	11.150	10.780	10.860	10.860	5,411,500
2026-06-02	11.540	11.640	10.960	11.030	11.030	7,419,500
2026-06-01	10.960	11.710	10.940	11.560	11.560	8,046,803
2026-05-29	11.370	11.490	10.750	10.910	10.910	5,486,900
2026-05-28	11.060	11.520	10.900	11.360	11.360	4,857,962
2026-05-27	11.520	11.580	10.890	11.170	11.170	6,102,662
2026-05-26	11.580	11.840	11.360	11.520	11.520	7,094,779
2026-05-25	12.210	12.580	11.520	11.710	11.710	8,766,724
2026-05-22	12.140	12.380	11.850	12.260	12.260	5,117,372
2026-05-21	12.580	13.000	11.960	12.040	12.040	5,358,600
2026-05-20	12.840	12.840	12.370	12.480	12.480	3,959,733
2026-05-19	12.780	13.170	12.530	12.830	12.830	4,899,750
2026-05-18	12.230	12.940	12.130	12.840	12.840	6,721,292
2026-05-15	12.530	12.830	12.060	12.230	12.230	8,155,050
2026-05-14	13.020	13.200	12.510	12.530	12.530	4,611,755
2026-05-13	12.910	13.180	12.800	12.970	12.970	4,027,533
2026-05-12	13.310	13.430	12.770	12.910	12.910	4,805,638
2026-05-11	13.720	13.790	13.200	13.430	13.430	5,496,078
2026-05-08	13.470	13.720	13.410	13.640	13.640	4,247,281
2026-05-07	13.590	13.690	13.390	13.480	13.480	7,200,929
2026-05-06	13.410	13.840	13.320	13.590	13.590	8,406,793
2026-04-30	12.700	13.490	12.670	13.170	13.170	10,942,020
2026-04-29	12.640	12.890	12.240	12.760	12.760	9,376,942
2026-04-28	12.820	13.180	12.510	12.640	12.640	13,777,920
2026-04-27	11.700	13.200	11.700	13.030	13.030	18,792,551

← NewerPage 2 of 21 · 1,219 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.