Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.120	28.120	27.120	28.000	27.599	704,707
2022-08-03	27.450	28.690	27.000	27.260	26.870	1,262,100
2022-08-02	28.280	28.320	27.140	27.450	27.057	1,268,600
2022-08-01	28.760	29.460	28.180	28.480	28.073	1,044,153
2022-07-29	28.980	29.150	28.540	28.730	28.319	867,800
2022-07-28	29.100	29.430	28.680	28.700	28.289	961,307
2022-07-27	29.600	29.600	28.790	29.070	28.654	937,322
2022-07-26	28.590	29.470	28.010	29.380	28.960	1,120,922
2022-07-25	30.880	30.880	27.530	28.580	28.171	3,055,210
2022-07-22	28.500	30.930	28.500	30.430	29.995	2,708,200
2022-07-21	28.300	28.840	28.100	28.690	28.280	603,100
2022-07-20	28.570	29.200	28.170	28.360	27.954	1,134,400
2022-07-19	29.320	29.650	28.400	28.460	28.053	1,335,729
2022-07-18	28.310	29.270	28.000	29.210	28.792	1,116,200
2022-07-15	28.720	29.280	28.130	28.130	27.728	883,900
2022-07-14	28.250	28.960	28.250	28.720	28.309	994,201
2022-07-13	27.590	28.560	27.050	28.530	28.122	1,194,568
2022-07-12	28.000	28.200	27.330	27.390	26.998	1,007,400
2022-07-11	28.500	28.840	27.650	28.200	27.797	1,540,600
2022-07-08	27.580	28.650	27.230	28.400	27.994	2,111,507
2022-07-07	27.400	28.150	27.030	27.410	27.018	1,890,414
2022-07-06	26.540	28.200	26.540	27.400	27.008	2,528,300
2022-07-05	26.720	26.990	26.230	26.480	26.101	1,286,800
2022-07-04	26.230	27.000	26.200	26.780	26.397	1,350,200
2022-07-01	26.900	27.300	26.300	26.400	26.022	1,844,954
2022-06-30	27.590	27.900	26.680	26.900	26.515	2,007,213
2022-06-29	28.390	28.550	27.320	27.410	27.018	2,236,113
2022-06-28	29.530	29.600	28.400	28.400	27.994	2,716,425
2022-06-27	29.030	30.240	28.990	29.480	29.058	2,478,024
2022-06-24	28.980	30.240	27.610	29.400	28.979	4,997,819
2022-06-23	26.070	28.530	25.750	28.530	28.122	4,052,328
2022-06-22	26.350	26.350	25.730	25.940	25.569	574,600
2022-06-21	26.500	26.500	25.650	25.970	25.599	790,710
2022-06-20	25.090	26.580	24.710	26.020	25.648	1,668,399
2022-06-17	24.780	25.370	24.690	24.900	24.544	432,600
2022-06-16	25.100	25.200	24.650	25.090	24.731	364,801
2022-06-15	25.200	25.410	24.600	24.950	24.593	522,800
2022-06-14	25.330	25.330	24.500	25.050	24.692	715,700
2022-06-13	24.530	25.980	24.320	25.510	25.145	693,899
2022-06-10	25.040	25.150	24.630	24.980	24.623	684,500
2022-06-09	24.620	25.080	24.300	24.970	24.613	608,712
2022-06-08	24.950	25.030	24.080	24.800	24.445	1,553,505
2022-06-07	26.000	26.000	24.050	24.970	24.613	1,709,699
2022-06-06	26.230	26.490	25.900	26.000	25.628	1,211,700
2022-06-02	25.300	26.600	25.090	26.250	25.875	1,331,050
2022-06-01	25.500	25.500	25.030	25.430	25.066	521,807
2022-05-31	25.200	25.590	24.910	25.510	25.145	577,185
2022-05-30	25.230	25.500	24.910	25.300	24.938	607,700
2022-05-27	25.710	25.950	25.020	25.210	24.849	1,221,599
2022-05-26	26.980	26.980	25.530	25.950	25.579	1,798,158
2022-05-25	26.100	27.310	25.780	27.100	26.417	2,203,299
2022-05-24	26.920	26.970	26.020	26.120	25.461	1,380,500
2022-05-23	25.480	26.920	25.180	26.920	26.241	1,992,418
2022-05-20	25.800	26.500	25.130	25.220	24.584	951,612
2022-05-19	24.890	25.870	24.710	25.710	25.062	1,234,500
2022-05-18	26.770	28.880	25.230	25.670	25.023	3,172,400
2022-05-17	26.000	26.500	24.700	26.470	25.803	1,720,774
2022-05-16	25.570	26.320	25.110	25.290	24.652	1,234,085
2022-05-13	26.380	26.610	25.500	25.530	24.886	1,086,500
2022-05-12	26.020	27.080	25.850	26.100	25.442	1,297,385

← NewerPage 18 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.