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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	50.000	52.620	50.000	50.190	34.000	6,177,133
2025-04-25	49.280	51.490	49.270	50.630	34.298	8,711,613
2025-04-24	48.010	48.800	47.380	47.760	32.353	4,243,419
2025-04-23	48.670	49.270	48.030	48.030	32.536	4,749,141
2025-04-22	49.000	50.180	48.350	49.000	33.193	5,315,231
2025-04-21	48.400	50.880	48.180	49.670	33.647	4,970,092
2025-04-18	51.000	51.440	49.000	49.300	33.397	8,669,657
2025-04-17	48.520	52.660	47.090	52.660	35.673	10,570,314
2025-04-16	51.940	52.550	48.900	49.400	33.464	9,414,181
2025-04-15	47.060	49.480	46.580	49.400	33.464	7,004,644
2025-04-14	47.400	47.780	46.800	46.900	31.771	3,666,726
2025-04-11	45.300	46.990	45.300	46.160	31.270	3,929,511
2025-04-10	45.880	47.140	45.880	46.150	31.263	5,617,993
2025-04-09	43.990	45.290	40.220	44.860	30.389	6,791,573
2025-04-08	45.000	46.650	44.160	45.110	30.558	6,514,989
2025-04-07	50.200	52.050	44.240	44.320	30.023	9,456,695
2025-04-03	51.900	55.680	51.880	55.300	37.461	10,140,164
2025-04-02	51.200	52.860	51.120	52.500	35.564	5,390,376
2025-04-01	51.960	52.080	50.900	51.690	35.016	6,167,327
2025-03-31	51.590	54.180	51.200	52.780	35.754	7,967,444
2025-03-28	52.520	52.780	51.500	51.510	34.894	4,669,174
2025-03-27	52.260	53.490	51.670	52.250	35.395	6,356,404
2025-03-26	53.610	53.620	52.050	52.530	35.585	6,591,785
2025-03-25	55.740	55.960	53.010	53.150	36.005	7,610,606
2025-03-24	57.000	57.470	54.090	55.710	37.739	8,982,330
2025-03-21	61.420	61.430	57.540	57.570	38.999	12,645,178
2025-03-20	66.050	69.370	63.170	63.230	42.833	17,591,684
2025-03-19	87.600	87.600	70.180	71.480	48.422	26,722,371

← NewerPage 7 of 7 · 388 trading days

Stock splits

No stock splits on record.

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.