HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.590	16.860	16.460	16.660	16.660	5,367,738
2026-01-20	16.830	17.180	16.510	16.700	16.700	6,643,173
2026-01-19	16.820	16.930	16.530	16.830	16.830	6,236,740
2026-01-16	17.520	17.590	16.640	16.840	16.840	9,925,991
2026-01-15	17.700	17.840	17.160	17.380	17.380	9,953,795
2026-01-14	17.520	18.070	17.370	17.810	17.810	15,355,670
2026-01-13	17.750	18.070	17.130	17.430	17.430	16,914,891
2026-01-12	17.130	17.750	16.800	17.750	17.750	17,887,391
2026-01-09	16.320	16.720	16.270	16.650	16.650	11,263,680
2026-01-08	15.750	16.350	15.700	16.340	16.340	10,575,460
2026-01-07	15.970	16.010	15.650	15.770	15.770	7,371,281
2026-01-06	15.940	16.210	15.830	16.030	16.030	7,603,400
2026-01-05	15.700	16.040	15.450	15.960	15.960	8,914,499
2025-12-31	15.500	15.810	15.320	15.650	15.650	7,106,373
2025-12-30	15.730	15.860	15.470	15.520	15.520	6,631,973
2025-12-29	15.860	15.950	15.610	15.750	15.750	5,564,173
2025-12-26	16.100	16.160	15.790	15.910	15.910	6,748,200
2025-12-25	15.980	16.150	15.910	16.080	16.080	6,126,079
2025-12-24	15.870	16.050	15.800	16.000	16.000	6,610,922
2025-12-23	16.060	16.230	15.700	15.840	15.840	7,135,700
2025-12-22	16.480	16.600	16.070	16.110	16.110	9,781,510
2025-12-19	16.500	16.800	16.350	16.480	16.480	13,186,250
2025-12-18	15.420	17.160	15.330	16.580	16.580	20,942,439
2025-12-17	15.440	15.650	15.010	15.600	15.600	10,306,560
2025-12-16	16.150	16.290	15.330	15.450	15.450	10,210,990
2025-12-15	16.220	16.460	15.850	16.160	16.160	10,844,400
2025-12-12	17.510	17.510	16.400	16.410	16.410	21,480,391
2025-12-11	18.120	18.400	17.360	17.580	17.580	19,899,350
2025-12-10	19.530	19.910	18.280	18.600	18.600	23,202,430
2025-12-09	19.100	19.450	18.830	19.140	19.140	21,903,449
2025-12-08	18.570	19.560	18.500	19.490	19.490	29,610,680
2025-12-05	18.020	18.890	17.580	18.500	18.500	19,977,369
2025-12-04	18.910	19.180	18.270	18.370	18.370	20,604,779
2025-12-03	19.920	20.100	18.700	19.000	19.000	30,476,750
2025-12-02	17.400	20.380	16.660	19.610	19.610	45,734,953
2025-12-01	18.000	18.090	17.290	17.490	17.490	17,635,461
2025-11-28	18.080	19.320	17.600	18.110	18.110	19,401,939
2025-11-27	18.810	18.910	18.110	18.270	18.270	20,543,039
2025-11-26	19.100	19.690	18.440	19.580	19.580	31,439,000
2025-11-25	18.590	20.120	18.350	19.760	19.760	40,041,441
2025-11-24	18.570	19.420	17.660	18.990	18.990	33,878,461
2025-11-21	17.770	19.550	17.510	18.690	18.690	40,305,969
2025-11-20	16.720	19.270	16.600	18.000	18.000	35,017,113
2025-11-19	16.930	17.040	16.460	16.700	16.700	9,712,931
2025-11-18	16.870	17.200	16.720	17.040	17.040	15,551,680
2025-11-17	16.690	17.620	16.680	17.450	17.450	20,344,551
2025-11-14	16.190	17.000	16.180	16.650	16.650	11,187,330
2025-11-13	16.190	16.410	16.020	16.400	16.400	5,037,900
2025-11-12	16.140	16.520	16.010	16.190	16.190	5,161,000
2025-11-11	16.320	16.450	16.100	16.200	16.200	5,195,900
2025-11-10	16.240	16.570	16.060	16.310	16.310	6,489,800
2025-11-07	16.320	16.400	16.010	16.130	16.130	6,878,872
2025-11-06	16.600	16.640	16.260	16.350	16.350	8,446,522
2025-11-05	16.360	16.940	16.360	16.700	16.700	13,720,800
2025-11-04	16.100	16.860	16.020	16.760	16.760	18,164,539
2025-11-03	16.180	16.350	16.000	16.220	16.220	6,046,072
2025-10-31	15.860	16.350	15.780	16.250	16.250	8,177,603
2025-10-30	16.120	16.160	15.640	15.770	15.770	7,008,325
2025-10-29	16.210	16.210	15.910	16.000	16.000	7,282,953
2025-10-28	15.870	16.490	15.690	16.290	16.290	11,296,870

← NewerPage 4 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.