Hefei Hengxin Life Science and Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.980	27.760	26.700	27.500	27.500	803,416
2026-07-22	27.070	27.680	26.600	27.260	27.260	1,144,871
2026-07-21	27.880	28.200	27.270	27.320	27.320	1,526,106
2026-07-20	28.200	29.150	27.580	27.860	27.860	1,466,746
2026-07-17	28.860	29.550	28.000	28.260	28.260	1,720,139
2026-07-16	28.500	29.230	28.310	28.950	28.950	1,503,950
2026-07-15	27.730	28.810	27.550	28.650	28.650	1,956,819
2026-07-14	27.660	28.180	27.430	27.900	27.900	1,374,635
2026-07-13	27.210	28.110	27.030	27.780	27.780	1,512,660
2026-07-10	26.120	27.650	25.680	27.320	27.320	1,429,452
2026-07-09	26.920	27.100	26.050	26.180	26.180	1,273,120
2026-07-08	27.350	27.610	26.690	27.010	27.010	918,992
2026-07-07	27.270	27.560	26.890	27.210	27.210	863,998
2026-07-06	27.520	28.090	27.160	27.370	27.370	894,850
2026-07-03	27.180	28.030	27.150	27.800	27.800	1,531,864
2026-07-02	27.100	28.170	26.920	26.980	26.980	1,647,228
2026-07-01	25.980	27.100	25.830	26.920	26.920	1,571,173
2026-06-30	26.110	26.110	25.340	26.020	26.020	1,247,482
2026-06-29	25.430	26.850	24.790	26.110	26.110	1,747,529
2026-06-26	26.670	26.970	25.400	25.420	25.420	1,377,275
2026-06-25	27.570	27.940	26.350	27.100	27.100	1,780,242
2026-06-24	28.540	29.750	27.720	27.840	27.840	2,336,129
2026-06-23	27.230	29.750	27.010	28.860	28.860	3,589,581
2026-06-22	26.000	27.640	25.000	27.220	27.220	2,136,028
2026-06-18	26.520	26.590	26.000	26.140	26.140	599,447
2026-06-17	26.980	26.980	26.390	26.520	26.520	721,618
2026-06-16	27.510	27.510	26.700	27.020	27.020	842,800
2026-06-15	27.130	28.070	27.090	27.490	27.490	1,050,961
2026-06-12	26.400	27.130	26.150	27.080	27.080	1,291,743
2026-06-11	26.680	26.680	25.750	26.170	26.170	887,239
2026-06-10	26.850	27.090	26.310	26.640	26.640	1,246,947
2026-06-09	27.550	27.560	26.810	27.090	27.090	704,394
2026-06-08	27.800	28.310	26.960	27.220	27.220	1,345,498
2026-06-05	28.800	29.070	27.790	28.500	28.500	1,123,493
2026-06-04	29.400	29.790	28.600	29.150	28.800	972,940
2026-06-03	30.240	30.240	29.260	29.490	29.136	1,326,544
2026-06-02	31.610	31.700	30.000	30.360	29.996	2,086,646
2026-06-01	29.480	31.780	29.320	31.780	31.398	2,853,080
2026-05-29	29.000	30.650	28.600	29.780	29.422	2,454,421
2026-05-28	28.520	28.930	28.460	28.750	28.405	774,014
2026-05-27	29.590	29.590	28.440	28.740	28.395	1,136,009
2026-05-26	29.620	29.860	29.080	29.570	29.215	1,108,871
2026-05-25	30.560	30.850	29.260	29.620	29.264	1,407,264
2026-05-22	30.710	30.890	30.410	30.660	30.292	718,590
2026-05-21	31.480	31.960	30.470	30.510	30.144	937,076
2026-05-20	31.820	31.840	31.120	31.520	31.142	851,973
2026-05-19	32.250	32.430	31.730	31.920	31.537	808,054
2026-05-18	31.920	32.450	31.570	32.250	31.863	917,160
2026-05-15	31.880	32.220	31.610	31.840	31.458	1,062,298
2026-05-14	32.360	32.360	31.710	31.900	31.517	1,111,867
2026-05-13	32.810	32.830	32.030	32.180	31.794	1,114,693
2026-05-12	34.010	34.010	32.600	32.720	32.327	1,558,950
2026-05-11	34.110	34.200	33.580	33.910	33.503	922,693
2026-05-08	33.690	34.160	33.570	34.150	33.740	955,338
2026-05-07	33.570	33.760	33.460	33.680	33.276	839,389
2026-05-06	33.700	33.920	33.440	33.570	33.167	956,517
2026-04-30	34.050	34.050	33.310	33.460	33.058	1,073,624
2026-04-29	33.030	34.090	33.030	33.950	33.542	1,138,374
2026-04-28	36.500	36.620	33.220	33.470	33.068	3,208,535
2026-04-27	37.130	37.850	36.720	37.760	37.307	878,481

← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.3500 CNY
2025-06-06	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.