Hongsheng Heat Exchanger Mnfg historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.250	16.330	15.790	16.050	16.050	975,483
2024-07-26	15.500	16.450	15.500	16.400	16.400	1,734,600
2024-07-25	15.410	15.980	15.280	15.510	15.510	821,953
2024-07-24	15.730	15.900	15.470	15.500	15.500	1,203,700
2024-07-23	15.890	16.870	15.880	15.910	15.910	2,164,290
2024-07-22	15.640	16.260	15.640	15.890	15.890	1,029,490
2024-07-19	15.530	15.850	15.370	15.730	15.730	1,164,390
2024-07-18	15.990	15.990	15.300	15.610	15.610	1,923,800
2024-07-17	16.680	16.680	15.920	16.150	16.150	1,497,700
2024-07-16	16.670	16.920	16.540	16.670	16.670	530,199
2024-07-15	16.850	16.970	16.490	16.700	16.700	840,100
2024-07-12	17.290	17.290	16.850	16.900	16.900	964,800
2024-07-11	16.790	17.340	16.790	17.120	17.120	1,243,019
2024-07-10	17.100	17.140	16.610	16.790	16.790	1,005,100
2024-07-09	16.780	17.180	16.520	17.080	17.080	1,260,600
2024-07-08	17.360	17.360	16.680	16.770	16.770	916,200
2024-07-05	17.150	17.150	17.150	17.150	17.150	0
2024-07-04	18.020	18.020	16.930	17.150	17.150	1,429,108
2024-07-03	18.020	18.050	17.520	17.520	17.520	916,200
2024-07-02	18.060	18.250	17.880	18.030	18.030	744,400
2024-07-01	17.850	18.080	17.630	18.060	18.060	1,126,241
2024-06-28	17.820	18.260	17.600	17.820	17.820	1,965,441
2024-06-27	18.050	18.450	17.660	17.850	17.850	2,317,700
2024-06-26	18.980	19.110	17.680	18.010	18.010	4,246,200
2024-06-25	19.460	19.660	18.610	19.160	19.160	1,871,500
2024-06-24	18.860	19.490	18.770	19.000	19.000	1,530,500
2024-06-21	19.610	19.780	18.900	19.270	19.270	1,626,300
2024-06-20	20.060	20.290	19.510	19.610	19.610	1,185,700
2024-06-19	19.690	20.560	19.660	20.070	20.070	1,483,400
2024-06-18	19.600	19.770	19.220	19.690	19.690	1,864,800
2024-06-17	20.500	20.500	19.350	19.600	19.600	1,818,800
2024-06-14	20.100	20.660	19.830	20.580	20.580	1,349,108
2024-06-13	20.190	20.480	20.020	20.220	20.220	1,031,366
2024-06-12	20.240	20.560	19.910	20.220	20.220	1,667,000
2024-06-11	20.750	21.360	19.950	20.440	20.440	2,981,000
2024-06-07	19.200	21.010	19.090	21.010	21.010	4,074,312
2024-06-06	20.070	20.070	18.760	19.100	19.100	1,974,961
2024-06-05	21.400	21.400	19.750	19.770	19.770	2,856,800
2024-06-04	21.420	21.900	21.070	21.390	21.390	1,276,400
2024-06-03	21.910	22.920	21.450	21.630	21.630	2,583,903
2024-05-31	21.470	21.800	21.380	21.660	21.660	1,041,859
2024-05-30	21.550	21.950	21.280	21.500	21.500	1,067,600
2024-05-29	21.850	22.000	21.430	21.550	21.550	824,600
2024-05-28	21.900	21.980	21.660	21.740	21.740	552,100
2024-05-27	21.490	22.340	21.490	21.880	21.880	1,035,300
2024-05-24	21.450	22.060	21.380	21.630	21.630	758,500
2024-05-23	21.610	21.650	21.250	21.460	21.460	661,900
2024-05-22	21.950	22.500	21.490	21.550	21.550	717,800
2024-05-21	22.200	22.340	21.860	21.960	21.960	470,084
2024-05-20	22.260	22.640	21.930	22.240	22.240	935,200
2024-05-17	21.970	22.280	21.650	22.030	22.030	798,600
2024-05-16	22.160	22.270	21.590	21.850	21.850	1,280,500
2024-05-15	21.700	23.080	21.640	22.510	22.510	1,835,800
2024-05-14	21.800	22.050	21.650	21.700	21.700	678,200
2024-05-13	22.110	22.110	21.520	21.800	21.800	706,800
2024-05-10	21.940	22.200	21.720	21.980	21.980	839,900
2024-05-09	21.640	21.960	21.640	21.940	21.940	745,600
2024-05-08	21.800	22.150	21.750	21.840	21.840	998,000
2024-05-07	21.400	22.130	21.200	22.070	22.070	1,005,100
2024-05-06	21.340	21.760	21.160	21.390	21.390	1,058,300

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-29	0.3000 CNY
2022-05-26	0.3000 CNY
2020-05-22	0.1000 CNY
2019-05-14	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.