Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.850	20.870	20.370	20.500	20.207	1,523,700
2023-05-04	20.580	21.080	20.450	20.880	20.581	2,613,300
2023-04-28	19.900	20.480	19.860	20.450	20.157	2,092,700
2023-04-27	20.150	20.870	19.760	19.900	19.615	2,105,699
2023-04-26	19.300	20.180	19.300	20.120	19.832	2,176,899
2023-04-25	20.030	20.030	19.030	19.400	19.123	2,003,500
2023-04-24	19.850	20.290	19.500	20.140	19.852	2,324,000
2023-04-21	20.280	20.460	19.770	19.840	19.556	2,097,285
2023-04-20	20.370	20.530	19.950	20.340	20.049	1,779,885
2023-04-19	20.740	20.940	20.340	20.510	20.217	2,435,999
2023-04-18	20.860	20.970	20.760	20.960	20.660	2,135,300
2023-04-17	21.050	21.120	20.770	20.850	20.552	2,416,500
2023-04-14	20.970	21.220	20.910	21.030	20.729	1,551,400
2023-04-13	21.360	21.360	20.870	21.020	20.719	2,483,200
2023-04-12	21.150	21.360	21.050	21.360	21.054	1,884,600
2023-04-11	21.330	21.450	21.010	21.240	20.936	1,843,000
2023-04-10	21.780	22.180	21.250	21.330	21.025	4,201,999
2023-04-07	21.390	21.650	21.220	21.640	21.330	3,055,263
2023-04-06	22.200	22.200	21.300	21.400	21.094	4,673,231
2023-04-04	23.210	23.220	22.130	22.200	21.882	4,187,200
2023-04-03	24.050	24.100	22.910	23.180	22.848	5,507,653
2023-03-31	24.620	24.840	24.000	24.060	23.716	2,929,600
2023-03-30	25.300	25.480	24.700	24.840	24.485	1,974,929
2023-03-29	25.500	25.910	25.230	25.280	24.918	943,500
2023-03-28	25.870	26.100	25.530	25.540	25.175	980,100
2023-03-27	26.030	26.030	25.500	25.930	25.559	1,275,900
2023-03-24	26.010	26.450	26.000	26.080	25.707	1,247,000
2023-03-23	26.430	26.590	26.010	26.070	25.697	1,787,400
2023-03-22	26.010	26.950	25.800	26.540	26.160	2,933,500
2023-03-21	25.540	26.200	25.380	25.840	25.470	2,509,700
2023-03-20	25.700	25.700	24.910	25.500	25.135	2,710,200
2023-03-17	26.240	26.390	25.430	25.650	25.283	3,641,800
2023-03-16	28.610	28.610	25.960	26.220	25.845	5,187,699
2023-03-15	30.200	31.000	28.590	28.650	28.240	2,616,700
2023-03-14	30.990	31.270	29.500	30.090	29.660	1,608,400
2023-03-13	32.110	32.110	30.500	30.990	30.547	1,882,000
2023-03-10	33.600	33.600	31.690	31.850	31.394	1,579,810
2023-03-09	33.850	33.930	33.300	33.440	32.962	476,300
2023-03-08	34.000	34.000	33.450	33.610	33.129	768,100
2023-03-07	34.990	34.990	33.800	33.800	33.317	776,300
2023-03-06	35.000	35.100	34.220	34.650	34.154	874,000
2023-03-03	35.420	35.420	34.600	34.740	34.243	728,261
2023-03-02	35.950	35.950	34.930	35.010	34.509	835,200
2023-03-01	35.930	35.930	35.510	35.650	35.140	482,600
2023-02-28	35.900	36.090	35.550	35.760	35.248	676,700
2023-02-27	35.570	36.290	35.410	35.910	35.396	875,300
2023-02-24	35.220	36.100	35.020	35.760	35.248	901,320
2023-02-23	35.080	35.470	34.910	35.160	34.657	663,320
2023-02-22	35.120	35.370	34.800	34.950	34.450	545,100
2023-02-21	35.000	35.280	34.880	35.120	34.618	499,900
2023-02-20	33.930	35.070	33.500	35.010	34.509	1,006,700
2023-02-17	34.200	34.630	33.850	33.930	33.445	736,800
2023-02-16	35.280	35.280	33.800	34.160	33.671	940,000
2023-02-15	35.200	35.340	34.800	35.000	34.499	690,400
2023-02-14	35.190	35.380	34.710	35.050	34.549	788,100
2023-02-13	34.550	35.480	34.370	35.070	34.568	1,023,200
2023-02-10	35.220	35.850	34.400	34.790	34.292	745,100
2023-02-09	34.610	36.280	34.340	35.340	34.834	1,162,950
2023-02-08	34.270	34.990	34.150	34.710	34.213	764,300
2023-02-07	34.230	34.450	33.670	34.450	33.957	743,100

← NewerPage 15 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.