Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.250	26.730	26.060	26.680	26.298	821,056
2022-11-03	26.000	26.260	25.620	26.060	25.687	596,896
2022-11-02	25.680	26.110	25.350	26.020	25.648	925,074
2022-11-01	25.050	25.600	24.400	25.450	25.086	1,209,832
2022-10-31	22.830	24.600	22.830	24.550	24.199	1,194,240
2022-10-28	24.230	24.230	23.000	23.070	22.740	981,200
2022-10-27	24.290	24.800	24.110	24.180	23.834	723,100
2022-10-26	24.300	24.600	23.870	24.180	23.834	511,100
2022-10-25	24.330	24.410	23.950	24.110	23.765	420,101
2022-10-24	24.990	25.250	24.210	24.320	23.972	614,400
2022-10-21	24.990	25.400	24.530	24.660	24.307	476,910
2022-10-20	25.260	25.470	24.610	24.660	24.307	547,800
2022-10-19	25.700	25.850	25.260	25.260	24.899	384,200
2022-10-18	25.550	25.970	25.530	25.700	25.332	412,200
2022-10-17	25.910	25.970	25.460	25.710	25.342	528,300
2022-10-14	24.790	26.240	24.790	25.870	25.500	1,013,000
2022-10-13	24.860	25.450	24.690	24.910	24.554	633,100
2022-10-12	24.210	24.900	23.580	24.850	24.495	762,000
2022-10-11	24.050	24.650	23.950	24.210	23.864	428,607
2022-10-10	26.000	26.000	24.000	24.050	23.706	707,100
2022-09-30	25.300	25.550	24.900	25.030	24.672	510,400
2022-09-29	25.590	25.750	25.000	25.230	24.869	459,400
2022-09-28	26.250	26.430	25.360	25.590	25.224	609,700
2022-09-27	24.500	25.980	24.500	25.890	25.520	689,789
2022-09-26	25.050	25.380	24.580	24.990	24.633	505,200
2022-09-23	25.600	25.780	24.910	25.110	24.751	622,900
2022-09-22	25.900	26.200	25.580	25.600	25.234	451,400
2022-09-21	26.080	26.470	25.830	25.940	25.569	409,600
2022-09-20	25.920	26.570	25.760	26.120	25.746	411,000
2022-09-19	26.300	26.300	25.660	25.720	25.352	799,100
2022-09-16	26.800	26.970	26.100	26.250	25.875	614,200
2022-09-15	27.000	27.280	26.370	26.800	26.417	976,300
2022-09-14	27.140	27.430	26.950	27.100	26.712	525,400
2022-09-13	27.690	27.770	26.630	27.540	27.146	1,137,600
2022-09-09	27.200	28.380	27.200	27.840	27.442	1,766,056
2022-09-08	27.440	27.700	27.060	27.200	26.811	450,600
2022-09-07	27.560	28.380	27.320	27.430	27.038	569,300
2022-09-06	27.770	27.770	27.010	27.560	27.166	683,774
2022-09-05	26.770	28.100	26.380	27.500	27.107	884,000
2022-09-02	26.400	26.780	25.590	26.780	26.397	942,285
2022-09-01	26.200	26.740	25.710	26.110	25.737	778,496
2022-08-31	26.980	27.240	25.380	25.940	25.569	1,067,780
2022-08-30	26.770	27.790	26.770	27.050	26.663	807,600
2022-08-29	26.400	27.080	26.120	26.800	26.417	413,196
2022-08-26	26.690	27.190	26.410	26.600	26.220	597,000
2022-08-25	27.340	27.500	26.470	26.710	26.328	1,227,988
2022-08-24	28.370	28.370	27.150	27.340	26.949	1,078,900
2022-08-23	27.710	29.000	27.660	28.370	27.964	1,096,000
2022-08-22	27.540	28.100	27.180	27.880	27.481	597,680
2022-08-19	28.050	28.550	27.600	27.720	27.323	838,200
2022-08-18	28.740	29.080	28.180	28.410	28.004	897,400
2022-08-17	28.990	29.220	28.590	28.740	28.329	885,253
2022-08-16	28.360	28.900	28.220	28.870	28.457	614,500
2022-08-15	28.390	28.800	28.030	28.340	27.935	661,100
2022-08-12	28.890	29.210	28.210	28.390	27.984	842,600
2022-08-11	29.200	29.830	28.810	28.890	28.477	1,079,300
2022-08-10	28.360	29.290	28.090	29.200	28.782	971,000
2022-08-09	27.920	28.530	27.920	28.370	27.964	670,429
2022-08-08	28.220	28.440	27.710	28.160	27.757	869,405
2022-08-05	28.000	28.540	27.500	28.020	27.619	1,021,300

← NewerPage 17 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.