Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	69.810	71.650	67.030	68.850	68.850	5,443,800
2026-04-22	70.500	71.530	68.090	69.810	69.810	5,808,700
2026-04-21	70.090	71.900	68.780	70.850	70.850	4,443,600
2026-04-20	74.980	76.300	72.160	72.850	72.850	6,235,832
2026-04-17	69.990	75.910	69.640	74.250	74.250	7,489,284
2026-04-16	68.080	70.290	66.710	69.990	69.990	5,045,364
2026-04-15	72.200	72.200	66.900	67.390	67.390	6,504,268
2026-04-14	73.000	73.000	69.930	71.430	71.430	5,719,420
2026-04-13	67.000	73.470	66.900	72.130	72.130	8,041,815
2026-04-10	68.380	70.310	65.660	68.520	68.520	7,689,401
2026-04-09	65.000	68.560	64.580	68.380	68.380	8,165,412
2026-04-08	66.060	66.390	64.450	65.660	65.660	7,274,200
2026-04-07	58.650	63.830	58.090	63.830	63.830	4,535,300
2026-04-03	59.050	60.000	57.950	58.030	58.030	2,166,700
2026-04-02	61.500	61.500	58.680	59.120	59.120	2,817,900
2026-04-01	61.560	63.000	61.300	61.700	61.700	2,664,700
2026-03-31	64.000	64.000	60.010	60.310	60.310	3,400,405
2026-03-30	64.500	64.990	61.850	63.700	63.700	7,879,600
2026-03-27	58.000	65.440	57.880	65.440	65.440	6,138,498
2026-03-26	60.100	61.660	59.050	59.490	59.490	2,802,326
2026-03-25	59.800	61.180	59.200	60.070	60.070	2,081,200
2026-03-24	58.580	59.240	57.030	59.020	59.020	2,717,000
2026-03-23	60.000	61.080	56.590	57.130	57.130	3,091,600
2026-03-20	61.580	63.200	61.030	61.120	61.120	1,745,400
2026-03-19	62.580	63.650	61.920	62.300	62.300	1,866,215
2026-03-18	62.980	64.700	61.900	64.580	64.580	2,747,105
2026-03-17	66.380	66.380	62.280	62.500	62.500	3,084,400
2026-03-16	67.260	67.870	64.000	65.780	65.780	2,818,800
2026-03-13	68.000	70.850	67.200	67.460	67.460	2,437,600
2026-03-12	70.550	71.400	68.120	68.800	68.800	1,948,300
2026-03-11	73.100	74.660	70.200	70.750	70.750	3,400,800
2026-03-10	71.500	73.800	70.710	73.100	73.100	3,214,600
2026-03-09	69.160	70.330	67.230	69.840	69.840	2,486,900
2026-03-06	71.180	73.000	71.000	71.330	71.330	1,875,900
2026-03-05	72.990	74.590	71.080	71.640	71.640	2,377,500
2026-03-04	72.000	73.940	71.080	71.570	71.570	2,981,200
2026-03-03	76.800	78.800	73.800	73.900	73.900	3,424,243
2026-03-02	75.540	78.520	75.540	76.470	76.470	3,026,315
2026-02-27	77.780	79.420	77.100	78.560	78.560	3,229,100
2026-02-26	76.800	83.950	75.510	80.350	80.350	5,065,043
2026-02-25	79.260	79.830	76.220	76.790	76.790	3,922,543
2026-02-24	82.000	82.750	76.850	79.600	79.600	5,885,000
2026-02-13	75.480	83.450	73.480	82.900	82.900	10,460,274
2026-02-12	71.240	77.020	71.170	77.020	77.020	5,872,096
2026-02-11	72.000	72.620	69.910	70.020	70.020	1,941,400
2026-02-10	71.630	72.570	69.960	71.690	71.690	3,211,100
2026-02-09	70.950	72.500	69.400	71.630	71.630	4,678,193
2026-02-06	69.100	71.160	67.860	69.570	69.570	3,386,900
2026-02-05	71.500	72.620	68.500	69.730	69.730	3,860,700
2026-02-04	72.500	73.420	71.580	72.870	72.870	3,042,600
2026-02-03	73.650	74.000	71.000	73.280	73.280	5,587,400
2026-02-02	74.330	77.790	72.800	73.280	73.280	5,043,800
2026-01-30	71.910	79.850	71.900	76.070	76.070	12,241,315
2026-01-29	88.600	90.290	79.880	79.880	79.880	3,758,719
2026-01-28	89.000	89.880	85.620	88.760	88.760	4,861,296
2026-01-27	90.910	91.490	86.000	90.000	90.000	5,788,500
2026-01-26	91.350	93.660	86.120	89.910	89.910	5,897,300
2026-01-23	97.060	97.080	89.000	89.800	89.800	6,575,500
2026-01-22	90.180	99.010	88.980	97.060	97.060	5,597,198
2026-01-21	82.250	90.740	81.510	90.740	90.740	2,761,602

← NewerPage 3 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.