HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.800	13.280	12.680	13.260	13.260	6,582,635
2024-10-29	13.610	13.610	12.950	12.970	12.970	7,845,632
2024-10-28	13.600	13.690	13.280	13.580	13.580	8,420,616
2024-10-25	12.660	13.850	12.550	13.530	13.530	14,653,870
2024-10-24	12.520	12.800	12.240	12.640	12.640	4,918,000
2024-10-23	12.560	12.880	12.410	12.620	12.620	5,983,800
2024-10-22	12.900	12.920	12.300	12.580	12.580	7,706,100
2024-10-21	12.790	13.080	12.610	12.980	12.980	8,246,558
2024-10-18	12.200	12.970	12.100	12.670	12.670	8,042,253
2024-10-17	12.460	12.680	12.200	12.290	12.290	6,509,288
2024-10-16	11.900	12.410	11.820	12.290	12.290	5,885,300
2024-10-15	12.520	12.970	12.210	12.260	12.260	9,205,744
2024-10-14	12.260	12.800	11.900	12.750	12.750	8,690,973
2024-10-11	12.410	12.780	11.700	12.090	12.090	9,355,469
2024-10-10	13.580	13.700	12.610	12.700	12.700	10,462,750
2024-10-09	14.210	14.750	12.880	13.030	13.030	16,395,211
2024-10-08	15.400	15.600	13.480	15.290	15.290	22,090,141
2024-09-30	11.600	13.360	11.510	13.210	13.210	20,096,359
2024-09-27	10.820	11.720	10.710	11.440	11.440	17,451,391
2024-09-26	10.750	11.000	10.510	10.890	10.890	14,479,480
2024-09-25	10.430	11.020	10.210	10.970	10.970	18,827,619
2024-09-24	10.300	10.350	9.860	10.200	10.200	13,093,400
2024-09-23	10.170	10.630	10.140	10.240	10.240	15,969,130
2024-09-20	9.730	11.330	9.730	10.330	10.330	20,692,311
2024-09-19	9.080	9.500	8.920	9.440	9.440	6,723,600
2024-09-18	9.480	9.590	8.900	9.080	9.080	9,840,240
2024-09-13	9.450	10.110	9.160	9.960	9.960	9,098,401
2024-09-12	9.330	9.660	9.330	9.490	9.490	6,476,091
2024-09-11	9.420	9.680	9.210	9.420	9.420	6,975,591
2024-09-10	8.990	9.350	8.780	9.290	9.290	4,542,495
2024-09-09	8.920	9.020	8.700	8.920	8.920	2,931,079
2024-09-06	9.380	9.410	8.960	9.010	9.010	3,407,700
2024-09-05	9.200	9.400	9.190	9.380	9.380	3,466,400
2024-09-04	9.300	9.350	9.050	9.120	9.120	3,359,779
2024-09-03	9.220	9.380	9.010	9.360	9.360	2,984,600
2024-09-02	9.610	9.790	9.200	9.220	9.220	3,455,000
2024-08-30	9.220	9.660	9.160	9.530	9.530	6,321,660
2024-08-29	9.060	9.240	8.950	9.160	9.160	3,509,693
2024-08-28	8.990	9.190	8.770	9.150	9.150	4,630,960
2024-08-27	9.500	9.500	9.000	9.040	9.040	9,441,546
2024-08-26	9.680	10.170	9.640	9.950	9.950	8,894,893
2024-08-23	9.340	10.200	9.340	9.800	9.800	7,467,600
2024-08-22	9.640	9.940	9.300	9.340	9.340	4,671,100
2024-08-21	9.650	9.840	9.550	9.650	9.650	3,068,800
2024-08-20	9.950	9.980	9.640	9.680	9.680	5,360,004
2024-08-19	9.830	10.070	9.680	9.950	9.950	5,646,163
2024-08-16	9.790	9.930	9.700	9.830	9.830	4,592,300
2024-08-15	9.480	9.800	9.340	9.790	9.790	5,466,500
2024-08-14	9.540	9.700	9.450	9.510	9.510	3,670,700
2024-08-13	9.460	9.570	9.230	9.560	9.560	3,259,450
2024-08-12	9.360	9.490	9.180	9.340	9.340	4,347,600
2024-08-09	9.650	9.770	9.530	9.550	9.550	4,703,719
2024-08-08	10.020	10.020	9.500	9.630	9.630	6,800,188
2024-08-07	10.060	10.320	9.990	10.100	10.100	6,205,400
2024-08-06	10.060	10.340	9.640	10.070	10.070	8,458,634
2024-08-05	10.670	10.830	10.020	10.160	10.160	12,115,300
2024-08-02	10.300	10.990	10.130	10.920	10.920	18,862,789
2024-08-01	10.390	10.510	10.230	10.490	10.490	10,110,610
2024-07-31	10.070	10.410	10.020	10.390	10.390	10,833,600
2024-07-30	10.270	10.360	10.010	10.080	10.080	9,810,407

← NewerPage 9 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.