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
2026-04-24	37.780	38.350	36.840	37.220	36.773	1,041,435
2026-04-23	38.000	38.230	37.670	37.930	37.475	916,641
2026-04-22	38.430	38.430	37.860	37.920	37.465	815,507
2026-04-21	38.580	38.750	38.210	38.610	38.146	750,555
2026-04-20	38.000	38.660	38.000	38.560	38.097	927,108
2026-04-17	37.870	38.290	37.550	38.230	37.771	980,478
2026-04-16	37.770	37.850	37.590	37.800	37.346	596,699
2026-04-15	37.530	37.870	37.510	37.670	37.218	704,695
2026-04-14	37.300	37.700	37.250	37.670	37.218	639,615
2026-04-13	37.460	37.500	37.120	37.280	36.832	419,119
2026-04-10	37.220	37.660	37.060	37.390	36.941	737,400
2026-04-09	37.500	37.790	36.860	36.910	36.467	839,835
2026-04-08	37.450	37.790	37.200	37.730	37.277	1,103,070
2026-04-07	36.180	36.830	35.900	36.720	36.279	660,174
2026-04-03	37.270	37.270	36.180	36.180	35.746	576,907
2026-04-02	37.380	37.850	37.040	37.210	36.763	800,102
2026-04-01	37.580	37.600	37.040	37.370	36.921	635,690
2026-03-31	37.030	38.010	36.910	37.100	36.655	1,276,010
2026-03-30	36.600	37.060	36.380	36.960	36.516	696,725
2026-03-27	36.360	37.070	35.890	36.970	36.526	679,935
2026-03-26	37.140	37.500	36.240	36.380	35.943	652,494
2026-03-25	36.430	37.180	36.430	37.030	36.585	666,045
2026-03-24	36.120	36.560	35.650	36.560	36.121	811,827
2026-03-23	37.190	37.190	35.280	35.440	35.015	1,071,033
2026-03-20	39.050	39.380	37.710	37.750	37.297	950,991
2026-03-19	39.350	39.970	38.840	39.030	38.561	877,632
2026-03-18	39.380	39.700	39.020	39.560	39.085	823,740
2026-03-17	39.960	40.300	39.500	39.660	39.184	877,270
2026-03-16	39.380	39.800	39.280	39.760	39.283	597,423
2026-03-13	39.760	40.010	39.440	39.450	38.976	636,943
2026-03-12	40.180	40.220	39.660	39.810	39.332	544,214
2026-03-11	40.340	40.490	40.100	40.260	39.777	483,513
2026-03-10	40.510	40.540	40.100	40.370	39.885	630,434
2026-03-09	39.980	40.890	39.700	40.360	39.875	939,291
2026-03-06	39.390	40.080	39.260	40.060	39.579	693,538
2026-03-05	39.480	40.070	39.110	39.500	39.026	506,876
2026-03-04	39.700	40.110	39.010	39.050	38.581	861,638
2026-03-03	41.160	41.470	39.520	40.130	39.648	1,088,087
2026-03-02	42.030	42.080	41.160	41.190	40.695	1,284,012
2026-02-27	42.560	42.680	42.240	42.430	41.921	764,500
2026-02-26	42.980	42.990	42.520	42.560	42.049	795,087
2026-02-25	42.590	43.030	42.570	42.940	42.424	731,422
2026-02-24	42.540	42.790	42.360	42.680	42.168	744,288
2026-02-13	42.630	43.150	42.500	42.540	42.029	811,900
2026-02-12	43.410	43.600	42.520	42.790	42.276	1,181,657
2026-02-11	43.480	43.690	43.060	43.410	42.889	879,027
2026-02-10	44.000	44.270	43.470	43.560	43.037	1,686,190
2026-02-09	43.800	44.500	43.690	44.120	43.590	3,441,180
2026-02-06	42.800	46.000	42.300	44.960	44.420	5,084,215
2026-02-05	42.180	43.120	41.930	42.350	41.842	1,061,226
2026-02-04	42.000	42.300	41.810	42.180	41.674	600,913
2026-02-03	42.300	42.300	41.630	42.130	41.624	783,700
2026-02-02	42.840	42.940	41.840	41.840	41.338	876,390
2026-01-30	42.410	43.090	42.390	42.860	42.345	871,080
2026-01-29	43.040	43.440	42.510	42.640	42.128	1,270,913
2026-01-28	44.280	44.460	43.120	43.140	42.622	1,972,886
2026-01-27	45.590	45.590	43.600	44.480	43.946	2,402,364
2026-01-26	45.190	46.300	44.410	45.600	45.053	2,932,469
2026-01-23	44.980	45.250	44.570	45.180	44.638	1,460,022
2026-01-22	45.070	45.070	44.550	44.600	44.065	1,449,847

← NewerPage 3 of 7 · 388 trading daysOlder →

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.