Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.990	19.830	18.760	19.810	19.810	1,791,000
2024-01-24	18.620	19.190	18.180	18.770	18.770	1,584,900
2024-01-23	19.360	19.360	18.620	18.890	18.890	2,072,400
2024-01-22	20.820	20.990	19.270	19.410	19.410	1,881,707
2024-01-19	21.180	21.280	20.760	20.820	20.820	1,364,400
2024-01-18	21.490	21.840	20.670	21.190	21.190	2,038,500
2024-01-17	22.200	22.330	21.760	21.800	21.800	1,561,407
2024-01-16	22.500	22.660	22.100	22.310	22.310	1,588,300
2024-01-15	22.670	22.820	22.410	22.500	22.500	1,147,200
2024-01-12	23.280	23.280	22.580	22.680	22.680	1,480,000
2024-01-11	22.470	23.100	22.300	23.090	23.090	1,769,000
2024-01-10	22.860	22.960	22.400	22.550	22.550	1,437,800
2024-01-09	22.430	23.050	22.410	22.880	22.880	1,863,000
2024-01-08	22.800	22.850	22.380	22.380	22.380	1,088,500
2024-01-05	23.060	23.300	22.500	22.590	22.590	1,980,700
2024-01-04	23.290	23.290	22.910	23.040	23.040	1,528,300
2024-01-03	23.240	23.540	23.040	23.290	23.290	2,503,100
2024-01-02	23.480	23.500	22.900	23.240	23.240	2,946,100
2023-12-29	22.860	23.780	22.860	23.520	23.520	4,225,300
2023-12-28	22.930	23.450	22.400	23.080	23.080	5,316,000
2023-12-27	22.090	23.000	21.770	22.740	22.740	8,111,200
2023-12-26	23.180	23.340	22.080	22.080	22.080	11,129,656
2023-12-25	27.000	27.000	24.530	24.530	24.530	8,781,507
2023-12-22	25.400	27.250	25.020	27.250	27.250	13,300,511
2023-12-21	23.580	25.000	23.460	24.770	24.770	6,430,795
2023-12-20	23.760	23.790	23.390	23.670	23.670	2,849,733
2023-12-19	23.090	23.890	22.800	23.650	23.650	3,124,800
2023-12-18	23.170	23.290	22.800	22.850	22.850	1,442,100
2023-12-15	23.080	23.650	22.960	23.170	23.170	2,076,556
2023-12-14	23.280	23.500	23.020	23.050	23.050	1,652,900
2023-12-13	23.500	23.760	23.200	23.230	23.230	2,917,600
2023-12-12	22.820	23.660	22.610	23.480	23.480	3,221,900
2023-12-11	22.400	22.700	22.010	22.690	22.690	2,020,956
2023-12-08	22.410	22.590	22.200	22.500	22.500	1,667,900
2023-12-07	22.200	22.470	22.050	22.420	22.420	1,712,000
2023-12-06	22.000	22.960	22.000	22.380	22.380	2,602,929
2023-12-05	22.210	22.210	21.880	21.880	21.880	1,293,000
2023-12-04	22.130	22.360	22.060	22.180	22.180	1,487,100
2023-12-01	21.870	22.190	21.870	22.050	22.050	1,747,700
2023-11-30	22.350	22.360	21.630	21.960	21.960	2,196,800
2023-11-29	22.110	22.540	22.050	22.370	22.370	3,237,814
2023-11-28	21.830	22.260	21.710	22.110	22.110	2,433,118
2023-11-27	22.440	22.800	21.800	22.050	22.050	3,846,115
2023-11-24	23.260	23.410	22.100	22.330	22.330	7,232,045
2023-11-23	24.700	25.920	22.930	23.290	23.290	13,405,163
2023-11-22	23.510	24.680	22.600	24.680	24.680	7,531,056
2023-11-21	21.810	22.460	21.630	22.440	22.440	2,710,400
2023-11-20	21.640	21.850	21.400	21.740	21.740	1,119,100
2023-11-17	21.250	21.750	21.180	21.640	21.640	1,515,388
2023-11-16	21.310	21.670	21.250	21.270	21.270	1,693,715
2023-11-15	20.960	21.750	20.800	21.380	21.380	2,285,415
2023-11-14	20.830	20.990	20.750	20.920	20.920	735,700
2023-11-13	20.640	20.890	20.550	20.830	20.830	806,000
2023-11-10	20.680	20.730	20.480	20.600	20.600	591,100
2023-11-09	20.800	20.850	20.590	20.740	20.740	742,400
2023-11-08	20.660	20.880	20.550	20.720	20.720	809,500
2023-11-07	20.700	20.750	20.420	20.710	20.710	961,300
2023-11-06	20.840	20.900	20.450	20.700	20.700	1,103,800
2023-11-03	20.100	20.720	19.920	20.700	20.700	1,368,200
2023-11-02	20.320	20.360	19.900	19.920	19.920	696,800

← NewerPage 12 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.