Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.600	20.600	20.020	20.160	19.652	660,700
2022-02-08	20.180	20.680	19.660	20.320	19.808	877,050
2022-02-07	19.580	20.140	19.140	19.850	19.349	1,209,700
2022-01-28	19.680	19.920	19.000	19.060	18.579	1,277,100
2022-01-27	19.930	20.180	19.460	19.680	19.184	908,200
2022-01-26	19.810	19.960	19.360	19.850	19.349	754,185
2022-01-25	20.550	21.000	19.500	19.800	19.301	925,785
2022-01-24	20.380	21.000	20.010	20.380	19.866	947,250
2022-01-21	20.650	20.650	19.910	20.500	19.983	1,036,100
2022-01-20	21.600	21.600	20.250	20.260	19.749	1,291,100
2022-01-19	21.840	21.880	21.220	21.240	20.704	923,400
2022-01-18	22.500	22.500	21.180	21.800	21.250	1,797,100
2022-01-17	22.400	22.550	21.850	22.170	21.611	918,705
2022-01-14	22.160	22.370	21.620	21.910	21.358	925,000
2022-01-13	22.380	22.650	22.050	22.160	21.601	938,095
2022-01-12	21.900	22.340	21.540	22.290	21.728	1,365,600
2022-01-11	22.450	22.600	21.330	21.750	21.202	1,936,000
2022-01-10	23.130	23.310	22.310	22.450	21.884	1,647,700
2022-01-07	22.640	24.080	22.640	23.430	22.839	1,824,500
2022-01-06	23.010	23.900	22.600	22.860	22.284	2,179,009
2022-01-05	22.140	23.110	22.110	23.010	22.430	1,906,800
2022-01-04	22.110	22.720	22.020	22.130	21.572	1,113,200
2021-12-31	22.550	22.750	22.210	22.240	21.679	1,449,600
2021-12-30	22.640	22.920	22.430	22.500	21.933	1,036,000
2021-12-29	22.930	23.160	22.670	22.710	22.137	828,200
2021-12-28	22.840	23.010	22.550	22.970	22.391	960,300
2021-12-27	23.790	24.090	22.640	22.760	22.186	1,605,400
2021-12-24	23.500	24.430	23.330	23.650	23.054	1,585,400
2021-12-23	24.650	24.960	24.000	24.020	23.414	1,359,109
2021-12-22	25.180	25.180	24.510	24.650	24.028	1,088,800
2021-12-21	24.400	25.150	24.180	25.020	24.389	2,027,100
2021-12-20	24.160	24.500	24.050	24.180	23.570	1,608,900
2021-12-17	24.300	24.860	23.910	24.030	23.424	1,869,300
2021-12-16	24.090	24.550	23.610	24.280	23.668	1,776,400
2021-12-15	24.520	25.870	24.020	24.100	23.492	2,972,600
2021-12-14	25.050	25.300	24.370	24.510	23.892	2,220,200
2021-12-13	26.230	26.230	25.040	25.080	24.448	3,506,400
2021-12-10	26.310	27.280	26.090	26.260	25.598	2,728,304
2021-12-09	25.970	27.200	25.500	26.310	25.647	4,235,100
2021-12-08	25.510	27.270	25.030	25.900	25.247	4,455,443
2021-12-07	27.610	27.690	25.520	25.580	24.935	5,076,229
2021-12-06	25.720	27.780	24.310	27.110	26.426	9,918,793
2021-12-03	23.440	25.640	23.220	25.640	24.993	4,870,929
2021-12-02	24.670	24.670	23.190	23.310	22.722	3,076,300
2021-12-01	24.030	24.810	23.780	24.670	24.048	3,320,600
2021-11-30	23.710	24.500	23.600	24.290	23.678	2,940,378
2021-11-29	23.910	25.340	23.350	23.580	22.985	2,976,517
2021-11-26	23.910	24.600	23.200	24.300	23.687	3,646,278
2021-11-25	24.190	24.980	23.500	23.680	23.083	3,719,105
2021-11-24	24.990	25.100	22.210	24.050	23.444	4,602,900
2021-11-23	24.330	24.630	23.770	24.420	23.804	3,653,200
2021-11-22	24.870	24.960	23.650	24.370	23.755	4,291,600
2021-11-19	25.640	26.000	24.520	24.970	24.340	4,705,720
2021-11-18	25.050	26.750	24.500	25.530	24.886	6,886,470
2021-11-17	24.000	26.240	23.600	25.650	25.003	9,516,071
2021-11-16	22.400	24.750	22.050	24.750	24.126	6,592,800
2021-11-15	22.280	23.080	21.180	22.500	21.933	7,408,371
2021-11-12	19.690	21.660	19.190	21.660	21.114	4,980,524
2021-11-11	19.550	19.710	19.040	19.690	19.194	2,780,200
2021-11-10	18.400	20.320	18.000	19.550	19.057	5,181,737

← NewerPage 20 of 21 · 1,219 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.