HengFeng Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.630	10.200	9.080	10.170	10.170	10,643,800
2026-10-22	10.390	10.510	9.770	9.800	9.800	6,561,600
2026-10-21	10.390	10.600	10.170	10.400	10.400	5,777,900
2026-10-20	10.070	10.380	9.970	10.350	10.350	5,478,800
2026-10-19	10.240	10.410	9.820	10.080	10.080	6,045,404
2026-10-16	10.370	10.560	10.230	10.340	10.340	6,098,300
2026-10-15	10.080	10.480	10.050	10.170	10.170	6,638,907
2026-10-14	10.710	10.730	10.370	10.400	10.400	5,184,200
2026-10-13	10.450	10.810	10.130	10.730	10.730	7,184,000
2026-10-12	10.700	10.790	10.440	10.520	10.520	5,333,600
2026-10-09	10.520	10.750	9.970	10.750	10.750	7,842,373
2026-10-08	10.510	10.640	10.310	10.470	10.470	4,671,400
2026-09-30	10.620	10.680	10.380	10.510	10.510	5,200,881
2026-09-29	10.300	10.730	10.270	10.630	10.630	8,733,923
2026-09-28	10.240	10.540	10.150	10.420	10.420	9,219,568
2026-09-24	10.080	10.370	10.080	10.240	10.240	4,006,000
2026-09-23	10.290	10.340	10.030	10.160	10.160	3,422,600
2026-09-22	10.240	10.420	10.150	10.340	10.340	3,960,050
2026-09-21	10.000	10.220	9.960	10.180	10.180	3,484,000
2026-09-18	9.990	10.160	9.910	9.940	9.940	3,440,400
2026-09-17	9.870	9.970	9.620	9.930	9.930	4,188,196
2026-09-16	9.620	9.880	9.410	9.870	9.870	4,482,400
2026-09-15	10.060	10.200	9.630	9.670	9.670	5,018,350
2026-09-14	10.070	10.260	9.870	10.140	10.140	4,393,674
2026-09-11	10.250	10.270	9.850	10.030	10.030	5,984,944
2026-09-10	10.510	10.520	10.280	10.350	10.350	4,072,200
2026-09-09	10.690	10.690	10.390	10.510	10.510	5,013,900
2026-09-08	10.510	10.700	10.480	10.700	10.700	4,878,909
2026-09-07	10.510	10.670	10.430	10.530	10.530	5,067,200
2026-09-04	10.500	10.830	10.500	10.540	10.540	7,418,240
2026-09-03	10.760	10.860	10.400	10.490	10.490	5,851,100
2026-09-02	10.710	10.790	10.520	10.720	10.720	5,837,000
2026-09-01	10.600	10.850	10.550	10.810	10.810	8,601,389
2026-08-31	10.210	10.560	10.050	10.560	10.560	9,031,400
2026-08-28	10.210	10.450	10.150	10.190	10.190	6,820,500
2026-08-27	10.370	10.490	10.200	10.230	10.230	5,800,687
2026-08-26	10.390	10.520	10.250	10.370	10.370	4,389,100
2026-08-25	9.920	10.520	9.870	10.430	10.430	7,718,844
2026-08-24	10.300	10.310	9.860	10.020	10.020	5,308,400
2026-08-21	10.070	10.270	9.850	10.220	10.220	5,969,138
2026-08-20	10.100	10.240	9.930	10.110	10.110	5,611,438
2026-08-19	10.530	10.530	10.000	10.020	10.020	7,969,400
2026-08-18	10.680	10.680	10.330	10.600	10.600	7,753,100
2026-08-17	10.670	10.700	10.400	10.660	10.660	7,460,818
2026-08-14	10.630	10.740	10.360	10.670	10.670	10,740,429
2026-08-13	10.900	11.010	10.600	10.620	10.620	11,957,729
2026-08-12	10.820	10.970	10.730	10.900	10.900	12,304,301
2026-08-11	10.870	11.000	10.680	10.830	10.830	12,118,835
2026-08-10	10.480	11.100	10.480	10.980	10.980	20,500,174
2026-08-07	10.690	10.770	10.140	10.470	10.470	17,046,344
2026-08-06	10.800	10.860	10.430	10.590	10.590	23,375,398
2026-08-05	10.890	11.090	10.740	11.090	11.090	27,459,475
2026-08-04	10.740	11.470	10.520	11.210	11.210	33,135,945
2026-08-03	10.650	10.840	10.240	10.720	10.720	32,772,852
2026-07-31	9.890	11.180	9.580	11.000	11.000	45,774,469
2026-07-30	9.860	10.840	9.440	10.250	10.250	36,693,609
2026-07-29	8.860	9.110	8.850	9.030	9.030	6,311,690
2026-07-28	8.790	9.050	8.690	8.860	8.860	6,013,000
2026-07-27	8.450	8.830	8.370	8.800	8.800	6,090,600
2026-07-24	8.700	8.700	8.300	8.420	8.420	6,074,900

Page 1 of 2 · 120 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.