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
2025-10-27	48.030	48.300	47.720	48.180	47.602	1,393,209
2025-10-24	48.250	48.440	47.700	47.870	47.295	1,476,114
2025-10-23	49.280	49.600	47.720	48.110	47.532	3,355,779
2025-10-22	48.810	51.550	48.800	50.700	50.091	3,148,695
2025-10-21	48.490	49.240	48.310	49.240	48.649	1,175,593
2025-10-20	49.410	49.960	48.300	48.460	47.878	1,622,656
2025-10-17	50.390	51.190	48.840	49.040	48.451	2,076,036
2025-10-16	50.490	50.760	49.680	50.620	50.012	2,288,742
2025-10-15	49.050	51.100	48.820	50.920	50.309	3,786,709
2025-10-14	47.620	49.500	47.620	49.090	48.501	2,548,096
2025-10-13	47.470	48.370	47.020	47.470	46.900	1,903,666
2025-10-10	47.680	50.020	47.680	48.800	48.214	2,690,440
2025-10-09	47.040	47.920	46.650	47.660	47.088	1,327,131
2025-09-30	47.380	47.800	47.010	47.110	46.544	1,493,113
2025-09-29	48.000	48.350	46.720	47.380	46.811	1,856,984
2025-09-26	47.770	48.670	47.540	48.250	47.671	1,570,619
2025-09-25	48.050	48.650	47.730	47.950	47.374	1,415,901
2025-09-24	47.900	48.470	47.750	48.050	47.473	1,397,951
2025-09-23	48.820	49.050	47.740	48.140	47.562	1,666,354
2025-09-22	48.300	49.480	47.510	49.050	48.461	1,797,127
2025-09-19	49.000	49.500	48.200	48.350	47.770	2,628,935
2025-09-18	50.900	50.900	49.560	49.900	49.301	2,144,795
2025-09-17	51.200	51.350	50.840	50.900	50.289	1,339,685
2025-09-16	51.610	51.750	51.030	51.280	50.664	1,308,525
2025-09-15	50.800	51.820	50.320	51.820	51.198	1,910,928
2025-09-12	51.270	51.480	50.900	50.940	50.328	1,295,484
2025-09-11	51.120	51.390	50.590	51.260	50.645	1,414,446
2025-09-10	51.590	51.590	50.900	51.090	50.477	1,236,274
2025-09-09	52.500	52.590	51.310	51.700	51.079	1,678,946
2025-09-08	52.650	52.920	52.010	52.350	51.721	1,943,560
2025-09-05	51.690	53.200	51.380	53.000	52.364	3,023,674
2025-09-04	51.020	51.600	49.560	50.900	50.289	2,204,284
2025-09-03	51.370	51.770	50.200	51.200	50.585	1,824,975
2025-09-02	52.880	52.950	50.720	51.310	50.694	2,671,100
2025-09-01	52.650	53.340	52.650	52.830	52.196	1,811,472
2025-08-29	53.780	54.590	53.190	53.240	52.601	2,444,225
2025-08-28	53.180	53.970	52.020	53.660	53.016	3,478,852
2025-08-27	55.590	55.800	53.180	53.180	52.542	6,122,350
2025-08-26	57.000	58.500	55.750	55.990	55.318	10,370,020
2025-08-25	59.820	63.900	59.080	62.180	61.433	7,202,330
2025-08-22	57.110	60.300	56.670	59.790	59.072	6,325,805
2025-08-21	56.350	58.790	56.110	57.680	56.987	5,255,151
2025-08-20	55.200	56.970	54.540	56.820	56.138	4,029,325
2025-08-19	55.800	56.060	54.780	55.050	54.389	3,332,766
2025-08-18	55.080	56.990	55.080	56.190	55.515	4,152,570
2025-08-15	54.250	55.500	53.860	55.050	54.389	3,074,497
2025-08-14	54.910	56.200	54.190	54.350	53.697	3,738,430
2025-08-13	54.720	55.140	54.350	54.970	54.310	2,232,350
2025-08-12	55.500	55.500	54.430	54.720	54.063	2,259,669
2025-08-11	55.100	55.920	54.870	55.520	54.853	2,424,489
2025-08-08	56.700	56.700	55.020	55.440	54.774	2,572,596
2025-08-07	56.590	56.980	55.770	56.430	55.753	3,206,320
2025-08-06	57.560	57.700	56.500	57.000	56.316	3,991,077
2025-08-05	53.790	57.900	53.790	57.150	56.464	7,194,928
2025-08-04	51.500	54.390	51.500	53.790	53.144	3,069,367
2025-08-01	52.600	53.350	52.010	52.320	51.692	1,609,541
2025-07-31	52.360	52.800	51.950	52.630	51.998	2,045,687
2025-07-30	54.230	54.350	51.950	52.600	51.968	4,593,126
2025-07-29	55.310	56.480	54.470	54.810	54.152	4,225,195
2025-07-28	53.600	54.700	53.600	54.600	53.944	2,242,640

← NewerPage 5 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.