HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.770	15.990	15.520	15.860	15.860	5,479,700
2025-10-24	15.540	15.820	15.500	15.760	15.760	5,059,112
2025-10-23	15.390	15.650	15.280	15.570	15.570	5,304,600
2025-10-22	15.290	15.470	15.290	15.420	15.420	2,959,431
2025-10-21	15.100	15.420	14.960	15.420	15.420	3,911,300
2025-10-20	14.860	15.130	14.860	15.100	15.100	3,888,226
2025-10-17	14.900	15.150	14.650	14.650	14.650	3,587,600
2025-10-16	15.130	15.130	14.800	14.950	14.950	3,569,900
2025-10-15	14.930	15.320	14.810	15.130	15.130	5,166,696
2025-10-14	15.260	15.450	14.820	14.930	14.930	8,157,235
2025-10-13	14.180	15.040	13.910	14.910	14.910	4,974,130
2025-10-10	15.090	15.160	14.860	14.870	14.870	3,668,636
2025-10-09	15.220	15.380	15.040	15.110	15.110	4,227,095
2025-09-30	15.130	15.300	15.060	15.110	15.110	2,879,772
2025-09-29	15.020	15.150	14.600	15.140	15.140	4,391,700
2025-09-26	15.210	15.350	14.890	14.920	14.920	3,984,600
2025-09-25	15.150	15.600	15.130	15.230	15.230	5,225,475
2025-09-24	14.520	15.290	14.500	15.240	15.240	5,920,507
2025-09-23	15.050	15.190	14.220	14.680	14.680	6,471,073
2025-09-22	15.180	15.180	14.900	15.130	15.130	3,915,247
2025-09-19	15.260	15.430	14.890	15.040	15.040	5,102,212
2025-09-18	15.680	15.830	15.160	15.250	15.250	6,792,012
2025-09-17	15.790	15.990	15.690	15.740	15.740	4,947,207
2025-09-16	15.680	15.970	15.580	15.910	15.910	4,538,264
2025-09-15	15.720	15.890	15.540	15.670	15.670	4,023,000
2025-09-12	16.050	16.110	15.790	15.860	15.860	5,532,874
2025-09-11	15.600	16.050	15.340	16.000	16.000	7,471,191
2025-09-10	15.390	15.850	15.380	15.600	15.600	5,153,783
2025-09-09	15.730	15.970	15.290	15.370	15.370	4,768,574
2025-09-08	15.600	15.910	15.400	15.820	15.820	5,814,183
2025-09-05	15.100	15.850	14.880	15.720	15.720	7,982,388
2025-09-04	14.980	15.300	14.760	14.930	14.930	6,466,900
2025-09-03	15.620	15.630	14.850	14.920	14.920	8,192,717
2025-09-02	16.490	16.650	15.070	15.540	15.540	13,698,650
2025-09-01	16.390	16.930	16.390	16.490	16.490	9,453,733
2025-08-29	17.000	17.050	16.360	16.390	16.390	12,152,690
2025-08-28	16.800	17.510	16.420	17.150	17.150	15,891,960
2025-08-27	17.670	17.890	17.150	17.170	17.170	21,400,141
2025-08-26	17.300	18.000	17.260	17.350	17.350	26,707,490
2025-08-25	17.050	17.100	16.660	16.780	16.780	14,865,720
2025-08-22	16.910	17.380	16.710	16.970	16.970	18,142,260
2025-08-21	16.480	17.930	16.460	17.170	17.170	30,234,990
2025-08-20	16.510	16.690	16.150	16.460	16.460	8,503,731
2025-08-19	16.470	16.920	16.350	16.690	16.690	11,945,370
2025-08-18	16.280	16.610	16.200	16.530	16.530	10,117,470
2025-08-15	16.040	16.280	15.920	16.220	16.220	6,253,613
2025-08-14	16.570	16.580	15.890	16.040	16.040	9,997,252
2025-08-13	16.600	16.730	16.400	16.570	16.570	9,037,420
2025-08-12	16.720	17.140	16.630	16.660	16.660	8,495,194
2025-08-11	16.480	16.880	16.400	16.860	16.860	10,630,180
2025-08-08	17.110	17.160	16.500	16.580	16.580	14,913,720
2025-08-07	16.870	17.670	16.600	17.490	17.490	20,479,590
2025-08-06	17.100	17.130	16.680	17.010	17.010	18,291,490
2025-08-05	16.450	17.430	16.360	17.310	17.310	26,193,510
2025-08-04	16.010	16.660	15.980	16.510	16.510	17,962,160
2025-08-01	15.870	16.220	15.600	16.220	16.220	15,659,520
2025-07-31	15.700	16.580	15.700	15.870	15.870	17,841,430
2025-07-30	15.860	15.980	15.400	15.570	15.570	11,188,810
2025-07-29	15.920	16.080	15.650	15.840	15.840	12,332,340
2025-07-28	16.510	16.720	15.840	15.920	15.920	21,689,270

← NewerPage 5 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.