HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.320	11.820	11.320	11.420	11.420	3,616,869
2025-01-22	11.270	11.620	11.120	11.220	11.220	3,328,600
2025-01-21	11.590	11.630	11.180	11.350	11.350	2,259,500
2025-01-20	11.360	11.600	11.160	11.530	11.530	3,185,700
2025-01-17	11.290	11.390	11.110	11.260	11.260	2,692,800
2025-01-16	11.370	11.630	11.190	11.330	11.330	3,041,723
2025-01-15	11.450	11.530	11.240	11.270	11.270	2,429,795
2025-01-14	11.010	11.480	10.970	11.450	11.450	3,517,650
2025-01-13	10.370	10.850	10.050	10.820	10.820	3,425,100
2025-01-10	11.060	11.220	10.510	10.560	10.560	3,819,445
2025-01-09	11.000	11.350	10.900	11.130	11.130	5,270,400
2025-01-08	11.580	11.810	10.550	11.150	11.150	8,144,291
2025-01-07	10.470	10.940	10.470	10.920	10.920	4,102,508
2025-01-06	10.600	10.600	9.880	10.380	10.380	3,447,273
2025-01-03	11.450	11.450	10.400	10.480	10.480	5,237,540
2025-01-02	11.720	11.980	11.150	11.340	11.340	3,958,074
2024-12-31	12.280	12.430	11.710	11.710	11.710	3,653,374
2024-12-30	12.200	12.310	11.700	12.200	12.200	3,584,386
2024-12-27	12.200	12.550	12.050	12.220	12.220	3,141,686
2024-12-26	11.980	12.380	11.960	12.170	12.170	3,276,551
2024-12-25	12.450	12.510	11.660	11.940	11.940	4,739,851
2024-12-24	12.820	12.890	12.150	12.450	12.450	3,936,900
2024-12-23	13.900	13.980	12.540	12.610	12.610	6,079,300
2024-12-20	13.900	14.130	13.620	13.980	13.980	4,146,095
2024-12-19	13.510	13.930	13.210	13.840	13.840	4,628,094
2024-12-18	13.300	13.710	12.750	13.470	13.470	4,966,400
2024-12-17	14.110	14.210	13.280	13.340	13.340	7,700,194
2024-12-16	14.380	15.240	14.170	14.280	14.280	12,264,700
2024-12-13	14.500	14.790	14.180	14.210	14.210	9,378,940
2024-12-12	14.190	15.100	14.150	14.840	14.840	12,705,440
2024-12-11	14.200	14.550	13.880	14.270	14.270	8,700,425
2024-12-10	14.180	14.440	13.860	14.100	14.100	7,759,917
2024-12-09	13.770	13.930	13.510	13.800	13.800	3,687,000
2024-12-06	13.970	14.120	13.690	13.840	13.840	4,822,874
2024-12-05	13.620	14.000	13.500	13.890	13.890	5,016,067
2024-12-04	13.860	14.610	13.570	13.700	13.700	7,637,248
2024-12-03	13.570	14.000	13.330	13.840	13.840	5,243,650
2024-12-02	13.340	13.620	13.220	13.570	13.570	3,873,300
2024-11-29	13.130	13.500	12.910	13.370	13.370	4,066,562
2024-11-28	13.110	13.420	13.060	13.120	13.120	4,151,450
2024-11-27	12.580	13.100	12.110	13.100	13.100	3,988,495
2024-11-26	12.900	13.180	12.580	12.620	12.620	3,055,548
2024-11-25	12.810	12.970	12.400	12.890	12.890	3,565,300
2024-11-22	13.060	13.450	12.560	12.600	12.600	4,654,500
2024-11-21	13.010	13.280	12.920	13.170	13.170	3,440,774
2024-11-20	12.630	13.150	12.630	13.100	13.100	4,362,228
2024-11-19	12.230	12.700	12.120	12.680	12.680	3,725,500
2024-11-18	13.320	13.330	12.020	12.210	12.210	5,984,198
2024-11-15	13.510	13.910	13.150	13.160	13.160	4,946,553
2024-11-14	14.060	14.200	13.600	13.640	13.640	5,066,505
2024-11-13	13.800	14.240	13.560	14.160	14.160	6,396,500
2024-11-12	14.070	14.460	13.800	14.000	14.000	7,551,424
2024-11-11	13.800	14.300	13.750	14.080	14.080	8,143,219
2024-11-08	13.900	14.290	13.730	13.860	13.860	6,538,623
2024-11-07	13.290	13.960	13.240	13.900	13.900	7,481,726
2024-11-06	13.390	13.750	13.300	13.430	13.430	5,890,879
2024-11-05	12.810	13.490	12.810	13.400	13.400	5,750,573
2024-11-04	12.480	12.820	12.370	12.790	12.790	3,381,472
2024-11-01	13.740	13.800	12.500	12.520	12.520	9,234,000
2024-10-31	13.300	14.500	13.130	13.760	13.760	11,945,410

← NewerPage 8 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.