Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	37.750	38.830	36.840	36.970	36.970	5,688,901
2026-07-21	36.180	37.920	32.450	37.920	37.920	7,754,400
2026-07-20	40.440	41.400	36.000	36.000	36.000	5,602,600
2026-07-17	44.130	44.130	39.780	40.000	40.000	3,116,200
2026-07-16	45.040	45.950	43.900	44.190	44.190	2,346,201
2026-07-15	47.260	47.770	45.510	45.870	45.870	2,027,200
2026-07-14	46.400	48.010	44.040	47.200	47.200	3,352,600
2026-07-13	48.000	49.760	46.300	46.540	46.540	3,821,000
2026-07-10	49.400	50.980	48.500	48.500	48.500	3,034,000
2026-07-09	50.780	50.780	48.000	50.050	50.050	3,603,200
2026-07-08	52.820	54.050	50.190	50.290	50.290	4,288,400
2026-07-07	54.260	57.100	52.510	52.780	52.780	9,052,500
2026-07-06	49.180	54.800	49.180	54.800	54.800	6,944,700
2026-07-03	49.250	51.000	49.000	49.820	49.820	2,328,400
2026-07-02	50.700	51.770	49.140	49.380	49.380	2,738,300
2026-07-01	50.490	53.350	50.300	51.100	51.100	3,411,500
2026-06-30	50.150	53.130	49.670	51.060	51.060	3,053,460
2026-06-29	51.910	52.700	49.400	50.160	50.160	3,632,500
2026-06-26	54.810	54.850	51.750	51.870	51.870	4,067,740
2026-06-25	57.010	57.980	54.770	55.140	55.140	4,921,700
2026-06-24	57.320	59.290	56.910	57.580	57.580	4,552,001
2026-06-23	65.000	67.800	57.850	58.400	58.400	7,869,600
2026-06-22	60.410	63.820	56.900	61.970	61.970	7,298,600
2026-06-18	62.400	64.750	61.500	62.880	62.880	3,560,800
2026-06-17	62.140	64.200	61.540	62.400	62.400	3,364,400
2026-06-16	58.960	63.200	58.020	62.320	62.320	4,551,000
2026-06-15	57.000	59.390	56.620	58.960	58.960	2,874,700
2026-06-12	58.700	59.850	56.050	56.260	56.260	3,225,500
2026-06-11	59.200	59.430	57.110	57.640	57.640	2,805,600
2026-06-10	59.500	61.970	59.000	59.790	59.790	2,757,000
2026-06-09	60.850	62.050	59.630	61.440	61.440	3,102,000
2026-06-08	62.860	62.880	59.950	60.260	60.260	4,024,400
2026-06-05	62.800	65.690	60.800	63.500	63.500	7,364,101
2026-06-04	56.100	62.360	55.300	62.360	62.360	5,180,800
2026-06-03	57.000	58.700	55.820	56.690	56.690	3,857,700
2026-06-02	59.270	59.350	55.350	57.150	57.150	3,439,700
2026-06-01	60.480	62.000	58.000	59.260	59.260	3,825,700
2026-05-29	65.940	66.300	59.550	59.800	59.800	6,694,200
2026-05-28	65.000	67.330	64.000	65.180	65.180	4,477,000
2026-05-27	68.550	68.550	64.700	66.340	66.340	5,290,300
2026-05-26	70.770	70.930	67.220	69.270	69.270	5,984,100
2026-05-25	73.050	73.400	69.450	71.480	71.480	8,687,400
2026-05-22	75.210	75.480	71.900	73.030	73.030	11,264,700
2026-05-21	72.000	79.080	71.910	76.240	76.240	17,622,400
2026-05-20	64.810	71.890	63.600	71.890	71.890	9,225,900
2026-05-19	64.540	66.780	64.140	65.350	65.350	4,435,200
2026-05-18	65.000	66.780	63.700	64.880	64.580	3,540,500
2026-05-15	62.000	67.990	61.430	65.510	65.207	9,450,400
2026-05-14	70.160	70.160	62.100	62.100	61.813	10,566,300
2026-05-13	66.240	69.370	64.880	69.000	68.681	5,747,500
2026-05-12	66.650	67.490	64.000	67.040	66.730	5,085,800
2026-05-11	68.000	68.340	65.880	66.500	66.193	4,293,600
2026-05-08	67.800	68.990	66.370	67.710	67.710	4,047,000
2026-05-07	64.580	69.750	64.000	68.190	68.190	7,170,400
2026-05-06	64.150	65.830	63.400	64.190	64.190	5,465,700
2026-04-30	66.500	66.890	63.600	64.150	64.150	5,568,780
2026-04-29	68.630	70.680	66.700	66.900	66.900	5,160,300
2026-04-28	70.000	71.880	67.630	68.380	68.380	6,428,180
2026-04-27	65.600	72.260	64.200	70.720	70.720	7,791,200
2026-04-24	68.850	68.850	64.900	66.000	66.000	5,104,200

← NewerPage 2 of 3 · 121 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.