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
2026-01-21	45.490	45.490	44.600	45.130	44.588	1,735,440
2026-01-20	43.750	46.060	43.750	45.300	44.756	3,759,116
2026-01-19	43.700	44.260	43.500	43.940	43.412	932,425
2026-01-16	43.360	43.720	43.020	43.700	43.175	1,279,514
2026-01-15	44.110	44.480	43.320	43.510	42.988	1,424,995
2026-01-14	45.000	45.000	43.800	43.980	43.452	2,117,987
2026-01-13	44.860	45.750	44.410	44.560	44.025	2,205,765
2026-01-12	44.160	44.850	44.110	44.700	44.163	1,787,123
2026-01-09	44.390	44.780	43.800	44.200	43.669	1,583,767
2026-01-08	44.290	44.440	44.030	44.260	43.729	1,081,967
2026-01-07	44.360	44.550	44.050	44.340	43.808	1,230,240
2026-01-06	44.060	44.320	43.900	44.280	43.748	1,150,025
2026-01-05	43.650	44.240	43.030	44.100	43.571	1,012,965
2025-12-31	43.600	43.800	43.300	43.660	43.136	870,812
2025-12-30	43.800	44.050	43.500	43.500	42.978	957,876
2025-12-29	43.600	44.560	43.460	44.050	43.521	1,187,669
2025-12-26	44.160	44.480	43.450	43.580	43.057	1,216,779
2025-12-25	43.750	44.490	43.600	44.360	43.827	1,019,546
2025-12-24	43.570	44.010	43.420	43.960	43.432	892,152
2025-12-23	44.380	44.490	43.400	43.580	43.057	1,572,592
2025-12-22	43.360	44.940	43.120	44.620	44.084	2,106,205
2025-12-19	43.180	43.500	42.830	43.400	42.879	1,021,661
2025-12-18	42.800	43.180	42.600	42.810	42.296	815,459
2025-12-17	42.180	43.470	42.000	42.920	42.405	911,722
2025-12-16	42.940	43.210	42.180	42.210	41.703	857,402
2025-12-15	43.130	43.560	42.900	42.920	42.405	888,361
2025-12-12	42.990	43.140	42.800	43.090	42.573	811,709
2025-12-11	42.980	43.500	42.730	43.150	42.632	1,009,430
2025-12-10	43.000	43.420	42.640	43.190	42.671	1,121,538
2025-12-09	43.400	43.430	42.880	42.890	42.375	1,451,681
2025-12-08	43.370	43.480	43.050	43.480	42.958	1,470,661
2025-12-05	44.000	44.020	42.930	43.270	42.751	2,377,866
2025-12-04	46.350	47.100	44.010	44.320	43.788	4,219,331
2025-12-03	45.700	48.600	44.390	47.650	47.078	5,937,149
2025-12-02	45.000	46.660	44.390	45.450	44.904	3,741,219
2025-12-01	43.310	45.800	43.090	45.110	44.568	3,252,613
2025-11-28	42.820	42.950	42.410	42.890	42.375	491,105
2025-11-27	42.340	43.190	42.330	42.780	42.266	826,382
2025-11-26	42.530	43.090	42.270	42.320	41.812	748,851
2025-11-25	42.320	42.840	42.040	42.500	41.990	755,088
2025-11-24	42.200	42.310	41.630	42.110	41.604	859,018
2025-11-21	43.120	43.330	41.600	41.810	41.308	1,211,109
2025-11-20	43.990	44.200	43.010	43.140	42.622	870,034
2025-11-19	44.600	44.760	43.500	43.810	43.284	1,013,635
2025-11-18	45.200	45.350	44.500	44.620	44.084	979,440
2025-11-17	45.660	45.760	45.100	45.180	44.638	853,822
2025-11-14	46.260	46.480	45.670	45.670	45.122	1,011,314
2025-11-13	45.640	47.030	45.510	46.560	46.001	1,480,838
2025-11-12	46.610	46.740	45.560	45.630	45.082	1,304,647
2025-11-11	47.120	47.120	46.500	46.610	46.050	719,592
2025-11-10	46.460	47.020	46.400	46.960	46.396	978,854
2025-11-07	47.010	47.140	46.310	46.580	46.021	1,524,026
2025-11-06	47.200	47.430	47.050	47.100	46.535	999,715
2025-11-05	47.010	47.500	46.880	47.400	46.831	894,459
2025-11-04	47.870	47.870	47.100	47.350	46.782	802,799
2025-11-03	47.570	48.140	47.330	47.710	47.137	920,588
2025-10-31	47.000	47.670	46.890	47.570	46.999	1,044,717
2025-10-30	47.550	47.570	46.870	46.890	46.327	1,229,595
2025-10-29	47.150	47.480	47.100	47.460	46.890	862,662
2025-10-28	48.000	48.190	47.220	47.310	46.742	1,963,918

← NewerPage 4 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.