Hefei Hengxin Life Science and Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 55.050 | 55.270 | 53.570 | 53.770 | 53.124 | 3,250,420 |
| 2025-07-24 | 54.440 | 54.990 | 53.900 | 54.750 | 54.093 | 3,896,945 |
| 2025-07-23 | 57.890 | 59.010 | 55.200 | 55.300 | 54.636 | 5,060,380 |
| 2025-07-22 | 58.030 | 59.500 | 57.770 | 58.060 | 57.363 | 3,576,174 |
| 2025-07-21 | 58.060 | 60.280 | 56.500 | 58.620 | 57.916 | 5,705,963 |
| 2025-07-18 | 56.610 | 59.570 | 55.900 | 59.570 | 58.855 | 7,727,004 |
| 2025-07-17 | 56.010 | 57.090 | 55.800 | 56.530 | 55.851 | 3,119,107 |
| 2025-07-16 | 56.140 | 57.150 | 55.940 | 56.640 | 55.960 | 3,608,116 |
| 2025-07-15 | 56.890 | 58.430 | 56.210 | 56.370 | 55.693 | 5,872,943 |
| 2025-07-14 | 59.000 | 61.000 | 57.740 | 58.200 | 57.501 | 6,863,856 |
| 2025-07-11 | 56.710 | 58.280 | 56.200 | 57.160 | 56.474 | 6,033,377 |
| 2025-07-10 | 61.970 | 61.970 | 57.100 | 57.460 | 56.770 | 9,385,172 |
| 2025-07-09 | 63.040 | 65.910 | 61.400 | 63.300 | 62.540 | 10,362,202 |
| 2025-07-08 | 69.300 | 70.800 | 63.600 | 64.510 | 63.735 | 11,903,375 |
| 2025-07-07 | 59.910 | 67.180 | 57.600 | 67.180 | 66.373 | 11,618,177 |
| 2025-07-04 | 54.750 | 56.980 | 54.150 | 55.980 | 55.308 | 7,931,993 |
| 2025-07-03 | 54.040 | 55.990 | 53.010 | 54.550 | 53.895 | 7,670,152 |
| 2025-07-02 | 50.800 | 55.210 | 50.330 | 54.500 | 53.846 | 10,463,969 |
| 2025-07-01 | 49.400 | 51.800 | 49.050 | 50.150 | 49.548 | 7,489,015 |
| 2025-06-30 | 48.340 | 49.500 | 48.000 | 49.160 | 48.570 | 2,566,258 |
| 2025-06-27 | 48.160 | 48.650 | 47.710 | 48.280 | 47.700 | 2,187,331 |
| 2025-06-26 | 49.200 | 49.420 | 48.330 | 48.400 | 47.819 | 2,708,228 |
| 2025-06-25 | 49.620 | 49.630 | 48.250 | 49.130 | 48.540 | 3,030,327 |
| 2025-06-24 | 48.100 | 50.180 | 48.100 | 49.610 | 49.014 | 3,059,974 |
| 2025-06-23 | 48.000 | 48.530 | 47.500 | 48.010 | 47.434 | 2,536,667 |
| 2025-06-20 | 48.970 | 49.870 | 48.370 | 48.490 | 47.908 | 3,167,218 |
| 2025-06-19 | 50.580 | 51.310 | 48.700 | 48.830 | 48.244 | 4,523,987 |
| 2025-06-18 | 50.680 | 53.450 | 50.100 | 51.460 | 50.842 | 4,424,467 |
| 2025-06-17 | 51.780 | 52.170 | 50.490 | 51.180 | 50.566 | 3,424,306 |
| 2025-06-16 | 53.200 | 53.370 | 51.360 | 51.780 | 51.158 | 4,571,741 |
| 2025-06-13 | 52.590 | 54.990 | 52.410 | 53.390 | 52.749 | 5,839,884 |
| 2025-06-12 | 53.530 | 55.010 | 52.890 | 53.160 | 52.522 | 4,088,283 |
| 2025-06-11 | 54.070 | 54.970 | 53.620 | 53.720 | 53.075 | 3,704,498 |
| 2025-06-10 | 55.640 | 56.970 | 53.550 | 54.270 | 53.618 | 5,938,085 |
| 2025-06-09 | 53.890 | 57.080 | 53.610 | 56.100 | 55.426 | 6,049,982 |
| 2025-06-06 | 58.000 | 59.190 | 54.000 | 54.290 | 53.638 | 7,825,501 |
| 2025-06-05 | 86.500 | 89.780 | 83.870 | 86.060 | 58.298 | 6,536,381 |
| 2025-06-04 | 85.000 | 87.880 | 84.300 | 86.610 | 58.671 | 6,528,047 |
| 2025-06-03 | 86.350 | 88.880 | 85.000 | 85.780 | 58.109 | 5,865,583 |
| 2025-05-30 | 85.700 | 87.980 | 80.120 | 86.350 | 58.495 | 8,685,740 |
| 2025-05-29 | 92.770 | 93.880 | 87.010 | 88.000 | 59.613 | 8,994,294 |
| 2025-05-28 | 91.010 | 99.000 | 88.880 | 90.300 | 61.171 | 10,933,801 |
| 2025-05-27 | 94.800 | 95.000 | 88.000 | 90.980 | 61.631 | 8,203,911 |
| 2025-05-26 | 95.550 | 98.880 | 92.210 | 95.000 | 64.355 | 10,981,361 |
| 2025-05-23 | 94.320 | 94.320 | 94.320 | 94.320 | 63.894 | 11,111,674 |
| 2025-05-22 | 79.100 | 80.710 | 78.010 | 78.600 | 53.245 | 6,003,419 |
| 2025-05-21 | 83.000 | 83.010 | 77.100 | 78.880 | 53.435 | 12,314,741 |
| 2025-05-20 | 82.660 | 86.870 | 81.600 | 84.630 | 57.330 | 9,771,683 |
| 2025-05-19 | 82.320 | 90.880 | 81.320 | 82.660 | 55.995 | 13,058,288 |
| 2025-05-16 | 80.000 | 88.380 | 77.000 | 83.790 | 56.761 | 14,094,996 |
| 2025-05-15 | 73.840 | 85.300 | 72.050 | 84.000 | 56.903 | 13,931,636 |
| 2025-05-14 | 64.000 | 75.670 | 64.000 | 72.850 | 49.350 | 13,468,796 |
| 2025-05-13 | 62.000 | 64.090 | 61.300 | 63.830 | 43.240 | 8,498,732 |
| 2025-05-12 | 58.680 | 64.180 | 58.390 | 61.840 | 41.891 | 9,756,151 |
| 2025-05-09 | 58.560 | 61.250 | 57.000 | 57.200 | 38.748 | 11,131,380 |
| 2025-05-08 | 55.630 | 58.370 | 55.600 | 57.900 | 39.222 | 9,321,327 |
| 2025-05-07 | 54.690 | 57.100 | 54.600 | 55.370 | 37.509 | 8,875,763 |
| 2025-05-06 | 52.000 | 55.300 | 51.670 | 54.480 | 36.906 | 7,955,539 |
| 2025-04-30 | 52.000 | 52.250 | 51.270 | 51.390 | 34.812 | 4,764,721 |
| 2025-04-29 | 50.000 | 52.660 | 49.580 | 52.020 | 35.239 | 7,597,060 |
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.