HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	16.950	16.950	16.500	16.930	16.752	12,691,220
2022-02-09	16.700	17.380	16.380	17.270	17.088	19,717,930
2022-02-08	15.910	16.730	15.500	16.670	16.494	13,579,630
2022-02-07	16.200	16.300	15.290	16.070	15.901	8,630,730
2022-01-28	15.400	16.300	15.400	15.840	15.673	10,657,260
2022-01-27	16.010	16.180	14.800	15.130	14.971	11,448,640
2022-01-26	16.100	16.990	15.810	16.370	16.197	9,996,424
2022-01-25	16.810	16.830	15.930	16.090	15.920	10,320,570
2022-01-24	16.500	17.270	16.300	16.830	16.653	13,196,200
2022-01-21	15.900	18.580	15.860	17.260	17.078	22,260,500
2022-01-20	16.700	16.700	15.810	16.050	15.881	15,345,510
2022-01-19	16.000	17.480	15.600	17.020	16.841	22,669,131
2022-01-18	15.880	17.370	15.380	16.030	15.861	19,417,270
2022-01-17	14.410	15.430	14.410	15.280	15.119	9,531,148
2022-01-14	14.340	14.540	14.200	14.220	14.070	3,410,380
2022-01-13	14.480	14.630	14.340	14.460	14.308	3,399,121
2022-01-12	14.350	14.530	14.270	14.400	14.248	2,916,154
2022-01-11	14.390	14.790	14.290	14.350	14.199	4,411,804
2022-01-10	14.060	14.630	14.020	14.580	14.426	7,473,366
2022-01-07	14.200	14.350	13.670	13.720	13.575	2,825,503
2022-01-06	14.060	14.290	13.890	14.170	14.021	2,960,100
2022-01-05	14.030	14.290	13.770	14.060	13.912	3,586,020
2022-01-04	13.780	14.130	13.780	14.020	13.872	2,902,857
2021-12-31	13.770	13.830	13.680	13.780	13.635	1,723,481
2021-12-30	13.580	13.880	13.520	13.740	13.595	2,296,473
2021-12-29	13.700	13.750	13.400	13.580	13.437	1,943,647
2021-12-28	13.440	13.780	13.410	13.650	13.506	2,790,112
2021-12-27	13.230	13.450	13.180	13.420	13.279	2,026,974
2021-12-24	13.700	13.750	13.180	13.300	13.160	3,776,524
2021-12-23	14.300	14.460	13.580	13.650	13.506	6,110,404
2021-12-22	14.530	14.630	14.260	14.290	14.139	3,359,100
2021-12-21	14.470	14.660	14.410	14.520	14.367	2,770,224
2021-12-20	15.320	15.320	14.370	14.470	14.318	6,536,604
2021-12-17	15.240	15.570	14.810	15.480	15.317	6,582,324
2021-12-16	15.060	15.350	14.950	15.280	15.119	3,617,562
2021-12-15	14.890	15.370	14.830	15.160	15.000	5,733,290
2021-12-14	14.510	14.950	14.420	14.930	14.773	4,384,200
2021-12-13	14.750	14.750	14.200	14.460	14.308	5,095,718
2021-12-10	15.050	15.050	14.780	14.830	14.674	3,111,850
2021-12-09	14.750	15.130	14.750	15.060	14.901	3,597,100
2021-12-08	14.750	14.950	14.680	14.820	14.664	3,094,100
2021-12-07	14.930	14.970	14.380	14.670	14.515	3,538,242
2021-12-06	15.230	15.340	14.700	14.720	14.565	5,116,668
2021-12-03	15.500	15.580	15.200	15.360	15.198	4,855,839
2021-12-02	15.850	16.080	15.390	15.410	15.248	7,541,583
2021-12-01	15.810	16.240	15.800	15.930	15.762	7,321,311
2021-11-30	16.120	16.330	15.730	15.890	15.723	9,743,305
2021-11-29	16.270	16.530	15.780	16.080	15.911	14,916,360
2021-11-26	15.920	17.480	15.510	16.840	16.663	19,052,461
2021-11-25	16.650	17.500	16.030	16.310	16.138	19,615,770
2021-11-24	16.390	16.580	15.640	16.010	15.841	19,925,000
2021-11-23	14.720	15.050	14.510	14.890	14.733	6,451,913
2021-11-22	14.700	14.870	14.310	14.810	14.654	5,637,408
2021-11-19	14.170	14.750	14.120	14.650	14.496	6,566,430
2021-11-18	14.990	15.190	14.150	14.170	14.021	8,184,932
2021-11-17	14.360	14.770	14.320	14.770	14.614	6,612,555
2021-11-16	15.500	15.560	14.530	14.530	14.377	11,997,420
2021-11-15	15.470	15.760	15.240	15.670	15.505	8,291,103
2021-11-12	15.620	15.730	15.360	15.450	15.287	10,200,800
2021-11-11	15.700	16.450	15.330	15.870	15.703	12,709,160

← NewerPage 20 of 21 · 1,212 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.