HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.780	16.800	15.600	15.660	15.660	20,310,391
2025-04-25	15.420	15.660	14.900	14.950	14.950	12,982,850
2025-04-24	15.900	15.990	15.070	15.320	15.320	14,639,270
2025-04-23	15.800	16.490	15.610	16.220	16.220	21,761,119
2025-04-22	17.110	17.200	15.980	16.110	16.110	31,149,971
2025-04-21	14.770	17.320	14.300	17.320	17.320	34,832,191
2025-04-18	15.250	15.500	14.400	14.430	14.430	18,183,311
2025-04-17	14.860	15.980	14.570	15.570	15.570	29,330,010
2025-04-16	12.820	15.480	12.720	15.480	15.480	22,987,801
2025-04-15	12.870	13.000	12.610	12.900	12.900	5,527,400
2025-04-14	12.480	13.170	12.410	12.950	12.950	10,039,480
2025-04-11	11.980	12.480	11.910	12.280	12.280	4,921,040
2025-04-10	12.000	12.490	11.900	12.090	12.090	8,421,703
2025-04-09	11.340	11.740	10.200	11.640	11.640	7,418,074
2025-04-08	11.000	11.650	10.790	11.220	11.220	7,114,716
2025-04-07	12.760	12.840	10.890	10.890	10.890	10,074,420
2025-04-03	13.520	13.930	13.470	13.610	13.610	4,160,600
2025-04-02	13.860	14.030	13.730	13.750	13.750	3,389,900
2025-04-01	13.990	14.150	13.760	13.810	13.810	4,988,820
2025-03-31	13.820	14.110	13.270	13.990	13.990	7,721,703
2025-03-28	14.090	14.240	13.820	13.910	13.910	5,673,055
2025-03-27	14.500	14.530	14.040	14.080	14.080	5,907,279
2025-03-26	14.370	14.570	14.280	14.500	14.500	6,557,700
2025-03-25	14.530	14.590	14.030	14.230	14.230	7,372,583
2025-03-24	15.320	15.330	14.100	14.620	14.620	13,437,390
2025-03-21	16.350	16.670	15.250	15.340	15.340	13,827,310
2025-03-20	16.990	17.200	16.310	16.530	16.530	10,791,080
2025-03-19	16.920	17.170	16.500	17.140	17.140	11,734,220
2025-03-18	17.510	17.600	16.510	16.970	16.970	17,934,529
2025-03-17	17.320	17.840	17.110	17.680	17.680	15,162,700
2025-03-14	17.850	18.380	17.300	17.960	17.960	18,359,551
2025-03-13	19.300	19.300	17.300	18.500	18.500	27,146,449
2025-03-12	18.450	20.040	18.300	20.020	20.020	46,289,391
2025-03-11	18.000	19.050	17.960	18.600	18.600	29,679,529
2025-03-10	17.000	19.870	17.000	19.020	19.020	42,154,273
2025-03-07	16.960	19.610	16.880	17.800	17.800	44,492,047
2025-03-06	14.170	16.340	14.170	16.340	16.340	21,387,320
2025-03-05	13.850	14.050	13.620	14.010	14.010	4,048,895
2025-03-04	13.720	14.100	13.420	13.930	13.930	4,925,740
2025-03-03	13.690	14.150	13.310	13.710	13.710	6,077,920
2025-02-28	14.120	14.220	13.320	13.370	13.370	6,963,574
2025-02-27	14.260	15.170	14.000	14.190	14.190	7,847,846
2025-02-26	14.170	14.600	14.060	14.390	14.390	7,121,074
2025-02-25	13.830	14.240	13.780	14.030	14.030	4,067,274
2025-02-24	14.580	14.650	13.930	14.140	14.140	6,638,000
2025-02-21	13.980	14.450	13.770	14.370	14.370	7,517,471
2025-02-20	13.880	14.080	13.690	13.920	13.920	5,695,100
2025-02-19	13.650	13.830	13.500	13.750	13.750	5,269,644
2025-02-18	14.160	14.650	13.550	13.640	13.640	8,551,700
2025-02-17	14.370	14.510	14.000	14.150	14.150	7,636,959
2025-02-14	13.800	14.500	13.540	14.250	14.250	9,771,115
2025-02-13	14.160	14.200	13.480	13.860	13.860	8,653,037
2025-02-12	13.380	13.710	13.380	13.710	13.710	5,532,600
2025-02-11	13.370	13.600	13.230	13.390	13.390	5,220,895
2025-02-10	13.060	13.560	13.060	13.540	13.540	6,640,247
2025-02-07	13.050	13.290	12.750	13.040	13.040	7,928,046
2025-02-06	13.030	13.270	12.800	13.160	13.160	6,031,769
2025-02-05	12.810	13.380	12.690	13.030	13.030	8,957,700
2025-01-27	11.900	12.880	11.790	12.390	12.390	11,117,720
2025-01-24	11.460	11.830	11.310	11.750	11.750	3,893,800

← NewerPage 7 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.