Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.030	20.410	20.030	20.270	20.270	1,140,638
2023-10-31	20.100	20.500	19.830	20.040	20.040	1,172,600
2023-10-30	20.090	20.430	20.040	20.350	20.350	839,300
2023-10-27	19.890	20.190	19.820	20.150	20.150	945,000
2023-10-26	19.860	19.950	19.540	19.890	19.890	714,300
2023-10-25	19.650	20.000	19.620	19.940	19.940	918,500
2023-10-24	18.600	19.660	18.600	19.620	19.620	1,197,500
2023-10-23	19.380	19.450	18.600	18.750	18.750	1,058,300
2023-10-20	19.290	19.790	19.290	19.380	19.380	850,400
2023-10-19	19.380	19.770	19.170	19.400	19.400	919,500
2023-10-18	19.800	19.800	19.390	19.400	19.400	1,034,838
2023-10-17	19.940	19.940	19.590	19.860	19.860	610,900
2023-10-16	20.150	20.150	19.680	19.940	19.940	1,097,210
2023-10-13	20.660	20.680	20.100	20.150	20.150	1,263,400
2023-10-12	20.800	20.810	20.470	20.680	20.680	811,800
2023-10-11	20.830	20.940	20.510	20.690	20.690	995,426
2023-10-10	21.280	21.450	20.780	20.830	20.830	940,300
2023-10-09	21.560	21.640	21.150	21.260	21.260	999,400
2023-09-28	21.420	21.650	21.150	21.470	21.470	952,046
2023-09-27	21.110	21.630	21.110	21.440	21.440	1,231,800
2023-09-26	21.310	21.490	21.150	21.200	21.200	1,083,700
2023-09-25	20.980	21.500	20.810	21.420	21.420	1,886,200
2023-09-22	20.580	21.100	20.320	21.090	21.090	987,800
2023-09-21	20.910	20.910	20.280	20.330	20.330	722,500
2023-09-20	20.670	20.940	20.460	20.740	20.740	616,566
2023-09-19	20.900	20.900	20.550	20.670	20.670	646,000
2023-09-18	20.250	21.150	20.050	20.900	20.900	1,288,966
2023-09-15	20.450	20.600	20.270	20.410	20.410	665,200
2023-09-14	20.800	20.800	20.350	20.390	20.390	851,300
2023-09-13	21.160	21.380	20.680	20.780	20.780	1,343,700
2023-09-12	21.590	21.590	21.170	21.300	21.300	750,866
2023-09-11	21.540	21.630	21.300	21.430	21.430	808,200
2023-09-08	21.650	21.690	21.400	21.440	21.440	695,900
2023-09-07	21.880	21.880	21.420	21.420	21.420	1,031,600
2023-09-06	21.920	22.100	21.790	21.850	21.850	1,011,100
2023-09-05	22.200	22.350	21.890	21.970	21.970	1,390,900
2023-09-04	21.970	22.320	21.760	22.250	22.250	2,439,666
2023-09-01	21.520	21.820	21.320	21.820	21.820	1,497,900
2023-08-31	21.870	21.890	21.420	21.500	21.500	1,192,700
2023-08-30	21.200	21.940	21.200	21.690	21.690	2,883,400
2023-08-29	20.430	21.060	20.320	21.050	21.050	2,183,100
2023-08-28	21.800	21.800	20.240	20.530	20.530	1,727,416
2023-08-25	20.500	20.750	20.300	20.300	20.300	1,246,300
2023-08-24	20.990	21.250	20.570	20.610	20.610	1,565,600
2023-08-23	21.260	21.500	21.000	21.040	21.040	1,541,200
2023-08-22	21.030	21.330	20.360	21.270	21.270	1,969,400
2023-08-21	21.010	21.700	20.850	21.030	21.030	1,921,500
2023-08-18	21.720	22.100	21.150	21.170	21.170	1,742,300
2023-08-17	20.900	21.650	20.300	21.570	21.570	1,635,000
2023-08-16	21.750	21.750	21.080	21.080	21.080	1,045,200
2023-08-15	21.570	21.870	21.260	21.790	21.790	2,162,600
2023-08-14	21.120	21.600	19.910	21.570	21.570	2,738,472
2023-08-11	21.900	21.900	21.200	21.240	21.240	1,322,800
2023-08-10	21.600	22.500	21.590	21.700	21.700	2,783,399
2023-08-09	21.220	21.700	21.130	21.670	21.670	1,459,516
2023-08-08	21.490	21.590	21.170	21.220	21.220	908,000
2023-08-07	21.410	21.780	21.250	21.510	21.510	1,281,700
2023-08-04	21.930	21.980	21.460	21.500	21.500	1,968,299
2023-08-03	21.790	21.820	21.440	21.760	21.760	1,162,000
2023-08-02	22.030	22.080	21.580	21.820	21.820	2,189,100

← NewerPage 13 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.