Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	26.340	27.380	25.900	26.330	25.666	1,340,285
2022-05-10	25.660	26.980	25.660	26.420	25.754	1,718,500
2022-05-09	25.680	26.300	24.880	26.000	25.344	1,121,748
2022-05-06	26.100	26.100	24.340	25.070	24.438	1,199,800
2022-05-05	24.010	26.300	24.010	25.990	25.335	1,493,465
2022-04-29	24.800	25.190	24.310	24.750	24.126	1,161,889
2022-04-28	24.100	25.260	24.100	24.650	24.028	1,325,400
2022-04-27	22.890	24.800	22.580	24.660	24.038	1,403,900
2022-04-26	22.490	23.890	22.000	23.120	22.537	1,170,700
2022-04-25	22.260	23.480	22.260	22.290	21.728	1,157,227
2022-04-22	23.640	24.240	22.780	23.150	22.566	1,144,070
2022-04-21	24.050	24.890	23.460	24.000	23.395	1,141,725
2022-04-20	23.320	24.980	23.050	24.430	23.814	1,271,590
2022-04-19	23.600	24.040	22.820	23.320	22.732	831,987
2022-04-18	22.150	23.800	21.470	23.600	23.005	1,131,279
2022-04-15	22.460	22.460	21.450	21.940	21.387	1,173,500
2022-04-14	23.370	23.500	22.350	22.550	21.981	955,688
2022-04-13	23.810	24.010	23.100	23.120	22.537	839,500
2022-04-12	24.060	24.800	23.490	23.650	23.054	916,600
2022-04-11	24.580	25.000	24.110	24.370	23.755	927,500
2022-04-08	25.260	25.550	24.700	25.120	24.487	1,566,668
2022-04-07	25.860	26.550	25.340	25.510	24.867	1,378,669
2022-04-06	27.000	27.690	25.670	25.700	25.052	2,685,900
2022-04-01	26.040	26.500	25.400	26.200	25.539	1,734,280
2022-03-31	24.100	26.230	23.810	26.050	25.393	2,558,004
2022-03-30	24.240	24.550	23.810	23.980	23.375	1,222,980
2022-03-29	24.250	24.910	23.770	23.950	23.346	1,271,500
2022-03-28	23.220	24.270	22.730	24.110	23.502	1,676,100
2022-03-25	22.870	24.350	22.270	23.590	22.995	2,187,637
2022-03-24	22.210	22.730	22.000	22.260	21.699	815,485
2022-03-23	23.630	23.630	22.390	22.530	21.962	1,142,789
2022-03-22	23.050	23.930	23.030	23.430	22.839	689,500
2022-03-21	23.100	23.890	23.000	23.530	22.937	817,600
2022-03-18	22.920	23.490	22.420	23.370	22.781	1,322,585
2022-03-17	22.400	23.210	22.100	22.940	22.362	1,737,400
2022-03-16	22.260	22.490	21.050	22.110	21.552	1,996,243
2022-03-15	24.060	24.300	22.000	22.050	21.494	1,864,307
2022-03-14	24.560	25.000	24.100	24.160	23.551	1,447,119
2022-03-11	23.400	24.560	22.700	24.400	23.785	1,996,414
2022-03-10	23.750	23.750	23.080	23.190	22.605	1,118,210
2022-03-09	22.910	23.150	22.000	23.080	22.498	1,394,137
2022-03-08	23.330	23.330	22.610	22.910	22.332	1,005,200
2022-03-07	23.310	23.490	22.810	22.990	22.410	1,047,066
2022-03-04	23.250	23.510	22.000	23.100	22.518	1,900,202
2022-03-03	21.750	23.410	21.750	23.240	22.654	2,244,785
2022-03-02	22.130	22.200	21.700	22.020	21.465	1,041,100
2022-03-01	21.700	22.190	21.630	21.960	21.406	1,120,600
2022-02-28	22.050	22.300	21.350	21.990	21.436	1,617,000
2022-02-25	21.120	22.250	21.120	21.730	21.182	2,726,507
2022-02-24	22.200	22.880	19.530	21.060	20.529	4,080,956
2022-02-23	20.000	21.700	19.970	21.700	21.153	3,012,112
2022-02-22	19.920	19.960	19.390	19.730	19.233	622,600
2022-02-21	20.030	20.170	19.760	20.020	19.515	416,600
2022-02-18	19.770	19.980	19.390	19.980	19.476	647,100
2022-02-17	19.870	19.930	19.580	19.690	19.194	584,937
2022-02-16	19.770	20.150	19.440	19.740	19.242	713,100
2022-02-15	19.170	20.430	19.170	19.690	19.194	1,022,600
2022-02-14	18.670	20.370	18.670	19.750	19.252	1,214,905
2022-02-11	19.330	19.880	19.120	19.290	18.804	639,700
2022-02-10	19.860	20.110	19.540	19.700	19.203	629,150

← NewerPage 19 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.