Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	33.850	34.490	33.780	33.880	33.395	560,980
2023-02-03	33.900	34.110	33.510	34.080	33.592	581,800
2023-02-02	33.810	34.350	33.760	33.900	33.415	756,300
2023-02-01	34.180	34.800	33.600	34.050	33.563	998,400
2023-01-31	33.370	34.650	33.350	34.130	33.642	1,100,900
2023-01-30	33.800	34.650	33.330	33.470	32.991	887,444
2023-01-20	33.440	33.670	33.110	33.520	33.041	675,556
2023-01-19	33.340	33.700	33.110	33.340	32.863	596,956
2023-01-18	34.160	34.300	33.290	33.450	32.972	910,150
2023-01-17	35.000	35.000	33.580	33.750	33.267	1,118,950
2023-01-16	34.120	35.140	33.870	34.600	34.105	1,137,444
2023-01-13	34.870	35.000	33.530	34.080	33.592	2,097,777
2023-01-12	34.730	35.500	34.470	34.700	34.204	2,096,256
2023-01-11	34.270	35.600	33.480	34.480	33.987	3,481,394
2023-01-10	33.990	34.460	32.500	33.690	33.208	4,051,150
2023-01-09	30.370	33.200	30.050	33.200	32.725	2,018,263
2023-01-06	29.810	30.400	29.620	30.180	29.748	873,512
2023-01-05	29.060	30.090	29.000	29.800	29.374	1,284,684
2023-01-04	28.990	29.150	28.480	29.070	28.654	817,113
2023-01-03	27.650	28.990	27.630	28.990	28.575	1,210,756
2022-12-30	27.980	27.980	27.460	27.740	27.343	281,512
2022-12-29	28.000	28.000	27.500	27.650	27.254	360,800
2022-12-28	28.040	28.170	27.640	27.840	27.442	296,761
2022-12-27	28.080	28.240	27.600	27.930	27.530	499,100
2022-12-26	26.840	28.270	26.490	28.030	27.629	845,800
2022-12-23	27.210	27.360	26.450	26.560	26.180	483,300
2022-12-22	28.050	28.080	27.000	27.210	26.821	560,910
2022-12-21	27.990	28.010	27.500	27.600	27.205	313,900
2022-12-20	27.530	28.440	27.500	27.990	27.590	415,861
2022-12-19	28.150	28.540	27.900	27.930	27.530	363,562
2022-12-16	28.230	28.570	27.960	28.040	27.639	276,844
2022-12-15	28.590	28.590	27.950	28.420	28.013	235,100
2022-12-14	28.140	28.660	28.100	28.320	27.915	403,900
2022-12-13	28.550	28.780	27.920	28.250	27.846	545,078
2022-12-12	28.090	28.880	27.960	28.650	28.240	796,352
2022-12-09	27.380	28.200	27.380	28.090	27.688	649,162
2022-12-08	27.950	27.950	27.510	27.680	27.284	463,800
2022-12-07	28.710	28.840	27.750	27.900	27.501	831,299
2022-12-06	28.160	28.960	28.000	28.710	28.299	880,843
2022-12-05	27.780	28.200	27.510	27.940	27.540	532,600
2022-12-02	27.410	28.300	27.410	27.710	27.314	804,000
2022-12-01	27.580	28.490	27.200	27.400	27.008	703,456
2022-11-30	27.320	27.580	26.610	27.580	27.185	759,700
2022-11-29	27.400	28.190	27.400	27.520	27.126	860,644
2022-11-28	28.250	28.400	27.450	27.760	27.363	634,600
2022-11-25	28.960	28.960	28.100	28.250	27.846	604,300
2022-11-24	29.130	29.130	28.440	28.660	28.250	615,900
2022-11-23	28.390	29.070	28.390	28.850	28.437	720,344
2022-11-22	28.880	29.320	28.500	28.700	28.289	988,459
2022-11-21	27.940	29.210	27.800	28.960	28.546	1,259,644
2022-11-18	27.670	28.220	27.670	27.920	27.521	791,770
2022-11-17	27.420	27.920	27.060	27.880	27.481	915,265
2022-11-16	27.450	27.600	26.810	27.420	27.028	538,499
2022-11-15	27.280	27.670	27.040	27.140	26.752	664,800
2022-11-14	26.680	27.460	25.050	27.310	26.919	1,189,900
2022-11-11	26.450	26.890	26.220	26.480	26.101	492,500
2022-11-10	26.610	26.700	26.200	26.350	25.973	470,000
2022-11-09	26.590	26.950	26.320	26.610	26.229	475,600
2022-11-08	27.030	27.030	26.230	26.550	26.170	657,799
2022-11-07	26.900	26.950	26.370	26.820	26.436	858,000

← NewerPage 16 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.