Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	20.600	21.250	20.600	21.200	21.200	1,389,300
2024-04-29	19.590	20.830	19.590	20.680	20.680	1,546,874
2024-04-26	19.420	19.780	19.000	19.570	19.570	795,500
2024-04-25	19.180	19.600	18.840	19.360	19.360	698,600
2024-04-24	18.890	19.270	18.680	19.190	19.190	812,700
2024-04-23	18.330	18.890	18.300	18.770	18.770	814,900
2024-04-22	18.300	18.590	17.740	18.310	18.310	929,687
2024-04-19	18.370	18.990	18.170	18.300	18.300	1,446,600
2024-04-18	19.480	19.480	18.310	18.450	18.450	1,883,879
2024-04-17	18.100	19.680	18.010	19.200	19.200	2,224,479
2024-04-16	19.880	19.880	17.890	17.890	17.890	2,275,100
2024-04-15	20.750	21.620	19.410	19.880	19.880	2,499,329
2024-04-12	22.280	22.390	21.510	21.570	21.570	1,021,300
2024-04-11	21.560	22.780	21.000	22.300	22.300	1,771,800
2024-04-10	21.730	22.240	21.340	21.410	21.410	1,391,200
2024-04-09	21.890	22.120	21.510	21.690	21.690	1,056,800
2024-04-08	22.730	23.120	21.880	21.920	21.920	1,587,500
2024-04-03	22.840	22.910	22.350	22.770	22.770	1,041,500
2024-04-02	22.990	23.080	22.430	22.740	22.740	1,696,700
2024-04-01	21.740	22.990	21.400	22.970	22.970	2,628,400
2024-03-29	21.690	21.760	21.160	21.740	21.740	884,300
2024-03-28	20.120	21.870	20.120	21.750	21.750	2,392,400
2024-03-27	20.460	20.850	20.050	20.350	20.350	2,004,200
2024-03-26	20.340	20.550	20.100	20.370	20.370	1,407,500
2024-03-25	20.810	21.100	20.400	20.410	20.410	1,171,300
2024-03-22	21.290	21.320	20.800	20.840	20.840	1,179,200
2024-03-21	21.290	21.490	20.900	21.330	21.330	1,223,300
2024-03-20	21.200	21.500	21.000	21.250	21.250	1,166,100
2024-03-19	21.680	21.870	20.930	21.120	21.120	1,561,700
2024-03-18	21.620	21.770	21.200	21.350	21.350	1,380,000
2024-03-15	21.580	21.610	21.190	21.380	21.380	872,000
2024-03-14	21.790	21.870	20.980	21.320	21.320	1,155,800
2024-03-13	21.480	22.080	21.480	21.790	21.790	1,218,600
2024-03-12	21.900	21.960	21.310	21.510	21.510	1,191,600
2024-03-11	21.720	22.190	21.410	21.900	21.900	1,292,100
2024-03-08	21.130	21.560	20.850	21.420	21.420	1,191,615
2024-03-07	20.750	21.550	20.750	21.120	21.120	1,926,998
2024-03-06	19.880	21.150	19.880	20.750	20.750	1,802,985
2024-03-05	20.180	20.980	20.000	20.020	20.020	2,242,685
2024-03-04	19.880	20.470	19.770	20.180	20.180	1,792,800
2024-03-01	19.900	20.300	19.600	19.880	19.880	1,384,100
2024-02-29	18.500	20.030	18.360	20.000	20.000	2,166,079
2024-02-28	19.900	20.180	18.150	18.500	18.500	2,768,796
2024-02-27	19.080	19.890	18.910	19.750	19.750	1,856,100
2024-02-26	19.290	19.850	18.960	19.190	19.190	2,652,000
2024-02-23	18.480	19.420	17.720	19.350	19.350	3,698,000
2024-02-22	17.150	18.550	17.000	18.490	18.490	4,800,318
2024-02-21	14.990	16.860	14.990	16.860	16.860	1,985,024
2024-02-20	15.280	15.470	14.820	15.330	15.330	1,378,820
2024-02-19	14.560	15.480	14.560	15.140	15.140	2,169,091
2024-02-08	13.500	14.490	12.160	14.470	14.470	3,011,131
2024-02-07	15.180	15.180	13.370	13.380	13.380	2,981,600
2024-02-06	13.880	15.550	13.860	14.850	14.850	2,602,729
2024-02-05	17.300	17.430	15.400	15.400	15.400	2,923,050
2024-02-02	18.550	18.550	16.460	17.110	17.110	3,428,000
2024-02-01	17.450	18.720	16.580	18.290	18.290	3,389,450
2024-01-31	18.800	18.880	17.360	17.450	17.450	1,977,020
2024-01-30	19.010	19.210	18.520	18.520	18.520	1,188,450
2024-01-29	20.250	20.250	19.200	19.210	19.210	1,717,400
2024-01-26	19.810	20.470	19.770	20.000	20.000	1,929,783

← NewerPage 11 of 21 · 1,212 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.