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
2026-10-23	24.300	25.250	23.700	25.100	25.100	1,046,996
2026-10-22	25.090	25.480	24.840	24.950	24.950	574,800
2026-10-21	25.660	25.820	25.110	25.180	25.180	724,600
2026-10-20	25.660	25.950	25.400	25.650	25.650	624,100
2026-10-19	25.660	25.750	25.130	25.540	25.540	367,799
2026-10-16	25.660	25.790	25.250	25.350	25.350	521,560
2026-10-15	25.650	26.190	25.290	25.340	25.340	553,045
2026-10-14	26.510	26.820	25.950	26.010	26.010	644,850
2026-10-13	26.980	27.200	26.300	26.670	26.670	895,893
2026-10-12	27.050	28.000	26.870	27.220	27.220	1,296,930
2026-10-09	26.430	26.870	26.270	26.800	26.800	661,751
2026-10-08	26.760	26.990	26.350	26.400	26.400	637,182
2026-09-30	27.370	27.370	26.700	26.820	26.820	478,700
2026-09-29	27.060	27.110	26.820	26.830	26.830	599,325
2026-09-28	27.660	27.890	26.770	26.920	26.920	987,866
2026-09-24	28.320	28.860	27.660	27.830	27.830	1,484,200
2026-09-23	27.910	29.200	27.770	28.650	28.650	2,080,839
2026-09-22	27.600	28.230	27.600	28.000	28.000	919,100
2026-09-21	27.310	28.360	27.210	27.920	27.920	985,260
2026-09-18	27.170	27.400	27.010	27.310	27.310	501,900
2026-09-17	26.980	27.180	26.820	26.920	26.920	506,758
2026-09-16	27.110	27.290	26.830	27.280	27.280	617,102
2026-09-15	27.650	27.970	27.140	27.170	27.170	814,200
2026-09-14	26.450	27.950	26.290	27.900	27.900	1,462,712
2026-09-11	26.360	26.740	26.240	26.660	26.660	804,760
2026-09-10	26.910	27.040	26.570	26.610	26.610	639,125
2026-09-09	27.700	27.800	26.940	27.120	27.120	1,050,764
2026-09-08	27.900	27.900	27.600	27.780	27.780	507,626
2026-09-07	28.170	28.170	27.780	27.910	27.910	603,810
2026-09-04	28.200	28.440	27.880	28.170	28.170	967,149
2026-09-03	28.290	28.430	28.050	28.330	28.330	873,669
2026-09-02	27.950	28.540	27.650	28.360	28.360	1,077,310
2026-09-01	28.000	28.340	27.950	28.110	28.110	1,071,401
2026-08-31	27.380	28.210	27.250	28.150	28.150	1,564,367
2026-08-28	27.570	27.720	27.410	27.530	27.530	978,550
2026-08-27	27.710	27.800	27.500	27.560	27.560	1,421,451
2026-08-26	28.110	28.300	27.810	27.850	27.850	1,057,866
2026-08-25	27.620	28.170	27.560	28.150	28.150	724,356
2026-08-24	28.100	28.200	27.580	27.710	27.710	1,162,514
2026-08-21	28.890	28.910	28.010	28.100	28.100	1,676,862
2026-08-20	29.200	29.200	28.690	28.970	28.970	1,493,375
2026-08-19	30.000	30.190	28.650	28.700	28.700	3,276,239
2026-08-18	31.660	32.150	30.310	30.550	30.550	5,130,769
2026-08-17	30.940	33.350	30.510	32.230	32.230	7,079,636
2026-08-14	30.100	30.100	29.030	29.410	29.410	2,917,600
2026-08-13	28.400	30.200	28.110	29.930	29.930	4,488,986
2026-08-12	28.680	28.690	28.210	28.390	28.390	1,224,800
2026-08-11	29.020	29.180	28.450	28.690	28.690	1,173,840
2026-08-10	27.900	29.100	27.860	29.080	29.080	2,069,980
2026-08-07	28.010	28.590	27.790	28.070	28.070	1,334,794
2026-08-06	28.600	28.700	27.830	28.020	28.020	1,820,489
2026-08-05	28.500	29.230	28.360	28.890	28.890	2,575,832
2026-08-04	28.400	28.580	28.030	28.560	28.560	1,088,100
2026-08-03	28.060	28.560	27.900	28.300	28.300	1,109,085
2026-07-31	27.390	28.070	27.290	28.000	28.000	1,031,845
2026-07-30	27.910	28.250	27.600	27.690	27.690	1,507,650
2026-07-29	26.930	28.150	26.880	27.900	27.900	1,253,061
2026-07-28	27.170	27.440	26.940	27.050	27.050	531,210
2026-07-27	26.530	27.270	26.250	27.270	27.270	839,641
2026-07-24	27.240	28.050	26.650	26.650	26.650	1,084,171

Page 1 of 5 · 242 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.