HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.780	13.990	13.500	13.850	13.850	4,204,346
2026-04-23	14.080	14.100	13.770	13.840	13.840	3,395,093
2026-04-22	14.150	14.150	13.890	14.100	14.100	2,606,781
2026-04-21	14.310	14.350	13.990	14.120	14.120	3,620,595
2026-04-20	14.450	14.500	14.280	14.380	14.380	3,981,863
2026-04-17	14.800	14.800	14.250	14.440	14.440	7,055,566
2026-04-16	14.160	14.970	14.000	14.880	14.880	8,066,825
2026-04-15	14.210	14.290	13.980	14.040	14.040	3,159,513
2026-04-14	14.380	14.470	13.950	14.210	14.210	4,442,633
2026-04-13	14.150	14.400	14.020	14.210	14.210	4,560,500
2026-04-10	14.120	14.350	14.050	14.160	14.160	3,463,200
2026-04-09	14.330	14.420	13.870	13.920	13.920	4,583,500
2026-04-08	14.220	14.530	14.150	14.520	14.520	4,027,173
2026-04-07	13.590	13.950	13.350	13.710	13.710	4,069,995
2026-04-03	13.800	13.920	13.300	13.390	13.390	3,420,282
2026-04-02	14.200	14.200	13.590	13.800	13.800	3,843,700
2026-04-01	14.270	14.370	13.980	14.160	14.160	2,454,117
2026-03-31	14.340	14.480	13.960	14.030	14.030	3,471,645
2026-03-30	14.020	14.290	13.900	14.270	14.270	3,283,651
2026-03-27	13.700	14.250	13.630	14.240	14.240	3,481,700
2026-03-26	14.230	14.360	13.820	13.870	13.870	4,080,933
2026-03-25	13.860	14.380	13.860	14.230	14.230	4,372,386
2026-03-24	13.400	13.850	13.100	13.830	13.830	5,796,702
2026-03-23	13.740	13.900	12.880	13.090	13.090	6,106,518
2026-03-20	14.880	15.080	13.980	14.010	14.010	6,075,466
2026-03-19	15.130	15.190	14.850	14.930	14.930	3,110,800
2026-03-18	14.770	15.270	14.750	15.260	15.260	3,897,250
2026-03-17	15.400	15.400	14.650	14.700	14.700	3,110,500
2026-03-16	15.200	15.290	14.960	15.180	15.180	2,925,200
2026-03-13	15.270	15.480	15.080	15.100	15.100	3,305,295
2026-03-12	15.540	15.720	15.260	15.350	15.350	3,586,572
2026-03-11	15.850	16.020	15.590	15.630	15.630	4,003,700
2026-03-10	15.810	16.020	15.600	15.890	15.890	5,257,241
2026-03-09	15.230	15.820	15.110	15.820	15.820	3,391,529
2026-03-06	14.970	15.500	14.960	15.490	15.490	3,172,143
2026-03-05	15.160	15.310	14.940	15.060	15.060	3,817,745
2026-03-04	14.690	14.950	14.540	14.880	14.880	4,645,070
2026-03-03	15.590	15.730	14.800	14.830	14.830	6,524,800
2026-03-02	16.400	16.400	15.410	15.550	15.550	9,116,900
2026-02-27	16.490	16.650	16.360	16.650	16.650	5,080,488
2026-02-26	16.610	16.610	16.310	16.530	16.530	3,918,300
2026-02-25	16.650	16.890	16.480	16.510	16.510	4,894,100
2026-02-24	16.890	16.900	16.460	16.630	16.630	5,163,899
2026-02-13	16.330	16.850	16.330	16.660	16.660	5,970,083
2026-02-12	16.550	16.710	16.260	16.410	16.410	4,448,900
2026-02-11	16.640	16.750	16.450	16.480	16.480	3,580,273
2026-02-10	16.450	16.780	16.380	16.680	16.680	4,355,464
2026-02-09	16.190	16.500	16.190	16.490	16.490	4,857,803
2026-02-06	15.920	16.230	15.800	15.980	15.980	4,483,900
2026-02-05	16.040	16.280	15.890	16.020	16.020	5,570,893
2026-02-04	16.230	16.230	15.880	16.040	16.040	4,963,008
2026-02-03	16.090	16.240	15.890	16.230	16.230	4,563,522
2026-02-02	15.950	16.260	15.810	15.820	15.820	6,475,900
2026-01-30	16.130	16.360	15.910	16.250	16.250	6,365,695
2026-01-29	16.130	16.820	15.820	16.280	16.280	8,394,400
2026-01-28	16.690	16.870	16.030	16.150	16.150	7,154,606
2026-01-27	16.740	16.910	16.030	16.830	16.830	7,636,823
2026-01-26	17.180	17.220	16.460	16.750	16.750	7,779,403
2026-01-23	17.060	17.210	16.890	17.060	17.060	7,173,243
2026-01-22	16.760	17.130	16.570	17.070	17.070	6,989,423

← NewerPage 3 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.