HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.590	17.800	15.590	16.730	16.730	33,667,820
2025-07-24	15.250	15.730	15.250	15.540	15.540	7,370,100
2025-07-23	15.540	15.680	15.190	15.300	15.300	11,111,990
2025-07-22	16.100	16.100	15.520	15.680	15.680	13,784,830
2025-07-21	16.440	16.550	16.020	16.200	16.200	16,397,180
2025-07-18	15.800	16.780	15.640	16.770	16.770	27,010,779
2025-07-17	15.180	16.000	14.950	15.970	15.970	25,862,000
2025-07-16	14.900	15.900	14.680	15.320	15.320	21,996,350
2025-07-15	14.950	15.360	14.540	15.320	15.320	13,940,220
2025-07-14	14.930	15.060	14.680	15.010	15.010	8,394,123
2025-07-11	14.710	15.190	14.530	15.030	15.030	13,844,650
2025-07-10	15.200	15.450	14.690	14.850	14.850	13,984,850
2025-07-09	14.580	15.490	14.530	14.910	14.910	14,013,390
2025-07-08	14.450	14.650	14.410	14.570	14.570	4,668,909
2025-07-07	14.350	14.570	14.280	14.530	14.530	3,067,700
2025-07-04	14.460	14.640	14.240	14.460	14.460	4,284,600
2025-07-03	14.600	14.670	14.430	14.520	14.520	3,388,600
2025-07-02	14.810	14.930	14.370	14.530	14.530	4,493,700
2025-07-01	14.880	15.070	14.500	14.700	14.700	8,169,600
2025-06-30	14.630	15.070	14.520	14.920	14.920	8,154,989
2025-06-27	14.730	14.800	14.500	14.600	14.600	7,525,338
2025-06-26	14.240	14.980	14.120	14.710	14.710	11,621,490
2025-06-25	14.000	14.230	13.880	14.200	14.200	5,885,600
2025-06-24	13.570	14.050	13.570	14.000	14.000	5,010,650
2025-06-23	13.180	13.660	13.050	13.590	13.590	4,769,738
2025-06-20	13.390	13.590	13.050	13.180	13.180	4,242,638
2025-06-19	13.730	13.930	13.310	13.390	13.390	4,704,700
2025-06-18	13.830	13.920	13.650	13.730	13.730	3,527,500
2025-06-17	14.020	14.180	13.770	13.860	13.860	4,043,000
2025-06-16	13.620	14.050	13.520	14.010	14.010	5,459,300
2025-06-13	14.080	14.160	13.580	13.620	13.620	6,734,800
2025-06-12	14.080	14.390	13.980	14.190	14.190	4,721,245
2025-06-11	14.220	14.430	14.150	14.170	14.170	5,134,000
2025-06-10	14.710	14.790	13.980	14.210	14.210	8,319,838
2025-06-09	14.530	14.810	14.470	14.780	14.780	6,042,073
2025-06-06	14.560	14.690	14.360	14.530	14.530	5,584,452
2025-06-05	14.450	14.730	14.230	14.610	14.610	8,253,800
2025-06-04	14.520	14.760	14.360	14.520	14.520	8,588,600
2025-06-03	14.240	14.880	14.240	14.520	14.520	12,414,370
2025-05-30	14.430	15.130	14.040	14.740	14.740	23,264,350
2025-05-29	13.840	14.440	13.830	14.400	14.400	6,777,900
2025-05-28	14.400	14.540	13.840	13.930	13.930	6,813,177
2025-05-27	14.660	14.680	14.210	14.340	14.340	5,178,200
2025-05-26	14.320	14.630	14.270	14.550	14.550	6,339,900
2025-05-23	14.640	15.130	14.320	14.360	14.360	8,868,260
2025-05-22	14.840	15.110	14.530	14.640	14.640	5,814,800
2025-05-21	15.300	15.400	14.720	14.860	14.860	6,943,177
2025-05-20	15.110	15.420	14.900	15.320	15.320	7,332,800
2025-05-19	15.060	15.270	14.750	15.070	15.070	7,574,100
2025-05-16	14.700	15.070	14.280	15.060	15.060	10,746,210
2025-05-15	15.730	15.740	14.580	14.610	14.610	20,306,189
2025-05-14	15.960	16.360	15.660	15.910	15.910	13,080,200
2025-05-13	16.390	17.210	16.140	16.220	16.220	15,469,790
2025-05-12	16.450	16.450	15.970	16.220	16.220	11,375,870
2025-05-09	16.540	16.640	16.160	16.340	16.340	12,216,470
2025-05-08	15.900	16.980	15.900	16.780	16.780	20,857,650
2025-05-07	16.530	16.800	15.800	16.030	16.030	17,036,609
2025-05-06	15.700	16.390	15.620	16.380	16.380	18,052,980
2025-04-30	16.150	17.700	15.700	15.800	15.800	23,195,141
2025-04-29	15.610	16.400	15.210	16.060	16.060	20,047,830

← NewerPage 6 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.