Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.430	22.150	20.980	22.140	22.140	3,952,643
2023-07-31	21.400	21.570	21.310	21.430	21.430	1,145,400
2023-07-28	20.910	21.360	20.810	21.300	21.300	1,421,156
2023-07-27	21.460	21.460	21.010	21.040	21.040	1,261,400
2023-07-26	21.610	21.850	21.340	21.450	21.450	1,354,943
2023-07-25	21.360	21.640	21.180	21.600	21.600	1,339,000
2023-07-24	20.990	21.330	20.820	21.230	21.230	1,202,700
2023-07-21	21.200	21.380	20.850	21.010	21.010	1,176,268
2023-07-20	21.660	21.750	21.230	21.250	21.250	1,921,772
2023-07-19	21.530	21.910	21.530	21.660	21.660	1,428,400
2023-07-18	22.170	22.170	21.730	21.780	21.780	1,486,600
2023-07-17	21.850	22.200	21.650	22.040	22.040	2,059,516
2023-07-14	22.170	22.350	21.850	21.950	21.950	2,609,360
2023-07-13	22.420	22.690	22.120	22.300	22.300	3,203,755
2023-07-12	22.980	23.300	22.430	22.550	22.550	4,084,883
2023-07-11	23.100	24.230	22.880	22.970	22.970	7,541,472
2023-07-10	22.040	23.100	22.000	22.710	22.710	4,318,200
2023-07-07	22.220	22.680	22.000	22.110	22.110	3,307,295
2023-07-06	22.760	22.760	22.200	22.220	22.220	4,335,806
2023-07-05	22.140	23.000	21.510	22.980	22.980	6,227,755
2023-07-04	22.150	22.530	22.080	22.310	22.310	5,188,165
2023-07-03	22.670	22.780	21.940	22.080	22.080	5,442,668
2023-06-30	23.340	23.580	22.100	22.250	22.250	10,407,218
2023-06-29	20.780	22.860	20.740	22.860	22.860	6,093,252
2023-06-28	20.370	20.840	19.820	20.780	20.780	2,545,500
2023-06-27	19.930	20.370	19.650	20.320	20.320	1,470,700
2023-06-26	20.200	20.380	19.800	19.870	19.870	1,112,600
2023-06-21	20.400	20.550	20.050	20.050	20.050	1,341,100
2023-06-20	20.120	20.560	20.030	20.390	20.390	1,579,700
2023-06-19	20.500	20.500	20.000	20.150	20.150	1,071,200
2023-06-16	20.200	20.610	20.090	20.350	20.350	1,105,500
2023-06-15	19.700	20.250	19.620	20.180	20.180	1,150,400
2023-06-14	20.190	20.230	19.710	19.830	19.830	1,031,600
2023-06-13	19.800	20.280	19.780	20.190	20.190	1,114,300
2023-06-12	19.460	19.920	19.070	19.790	19.790	1,354,800
2023-06-09	19.480	19.810	19.270	19.460	19.460	896,900
2023-06-08	20.000	20.170	19.560	19.610	19.610	1,048,100
2023-06-07	19.700	20.070	19.630	19.870	19.870	1,118,356
2023-06-06	20.450	20.450	19.500	19.630	19.630	1,526,100
2023-06-05	20.230	20.590	20.130	20.460	20.460	814,900
2023-06-02	19.960	20.300	19.960	20.290	20.290	1,285,850
2023-06-01	20.120	20.290	19.920	19.980	19.980	1,123,616
2023-05-31	20.060	20.230	19.900	20.110	20.110	1,058,500
2023-05-30	20.300	20.490	19.990	20.190	20.190	989,600
2023-05-29	20.810	20.980	20.280	20.390	20.390	983,456
2023-05-26	21.110	21.110	20.540	20.970	20.670	1,148,700
2023-05-25	21.090	21.150	20.860	21.100	20.798	1,000,800
2023-05-24	21.020	21.140	20.630	21.010	20.709	995,700
2023-05-23	21.090	21.260	20.800	20.880	20.581	1,343,444
2023-05-22	21.040	21.160	20.760	21.150	20.847	926,544
2023-05-19	20.830	21.180	20.550	21.040	20.739	1,615,360
2023-05-18	20.690	20.940	20.510	20.800	20.502	1,187,572
2023-05-17	20.200	20.780	20.030	20.690	20.394	1,594,399
2023-05-16	20.470	20.470	20.080	20.200	19.911	1,092,800
2023-05-15	19.920	20.490	19.810	20.450	20.157	1,598,184
2023-05-12	20.610	20.700	19.920	19.920	19.635	1,534,800
2023-05-11	20.400	20.690	20.110	20.610	20.315	1,136,116
2023-05-10	20.060	20.510	20.000	20.280	19.990	1,692,300
2023-05-09	20.300	20.370	20.010	20.140	19.852	1,286,300
2023-05-08	20.520	20.800	20.300	20.320	20.029	1,240,100

← NewerPage 14 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.