Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	82.250	90.740	81.510	90.740	90.740	2,761,602
2026-01-20	81.900	84.480	79.900	82.490	82.490	4,899,111
2026-01-19	78.740	84.980	77.600	82.180	82.180	6,926,102
2026-01-16	73.920	81.290	72.320	78.650	78.650	7,225,608
2026-01-15	72.000	74.920	70.850	73.900	73.900	4,958,996
2026-01-14	68.340	74.470	68.340	73.040	73.040	8,274,600
2026-01-13	71.170	73.510	69.000	69.900	69.900	12,583,100
2026-01-12	61.990	66.830	61.990	66.830	66.830	2,138,500
2026-01-09	58.800	62.020	57.460	60.750	60.750	7,348,800
2026-01-08	58.150	58.400	56.600	57.460	57.460	5,001,129
2026-01-07	56.600	60.500	54.000	58.630	58.630	8,512,729
2026-01-06	57.000	57.490	55.040	56.960	56.960	4,861,000
2026-01-05	56.740	57.750	55.000	56.560	56.560	5,546,500
2025-12-31	59.470	59.690	54.560	55.450	55.450	7,759,600
2025-12-30	58.570	61.720	57.430	59.480	59.480	7,362,100
2025-12-29	59.090	60.040	57.300	58.070	58.070	4,823,500
2025-12-26	59.960	61.350	58.570	59.460	59.460	6,155,860
2025-12-25	63.300	63.300	59.140	60.000	60.000	10,103,560
2025-12-24	56.570	61.670	56.380	61.670	61.670	5,425,900
2025-12-23	55.090	58.000	54.860	56.060	56.060	7,111,082
2025-12-22	55.700	56.500	53.500	55.190	55.190	5,946,800
2025-12-19	54.760	57.100	54.330	55.660	55.660	7,686,100
2025-12-18	53.350	57.410	52.480	55.030	55.030	10,977,082
2025-12-17	48.340	53.160	48.210	53.160	53.160	8,724,500
2025-12-16	47.160	49.920	46.510	48.330	48.330	6,718,700
2025-12-15	45.830	47.660	45.080	46.680	46.680	4,742,400
2025-12-12	46.720	47.120	45.640	46.060	46.060	4,253,100
2025-12-11	49.380	49.500	46.910	46.950	46.950	5,202,500
2025-12-10	49.300	50.150	48.500	49.380	49.380	8,675,000
2025-12-09	45.000	50.000	45.000	50.000	50.000	12,840,600
2025-12-08	42.310	46.020	41.690	45.450	45.450	6,397,600
2025-12-05	42.170	42.170	41.230	41.840	41.840	2,487,000
2025-12-04	42.290	42.490	40.950	42.170	42.170	3,069,601
2025-12-03	43.500	43.940	41.800	42.290	42.290	2,847,200
2025-12-02	44.510	44.910	43.030	43.570	43.570	2,253,200
2025-12-01	45.990	47.850	44.710	44.910	44.910	3,310,500
2025-11-28	43.980	45.600	43.980	45.410	45.410	2,002,900
2025-11-27	44.100	46.580	44.090	44.420	44.420	3,182,500
2025-11-26	43.560	44.870	42.310	44.090	44.090	3,040,700
2025-11-25	43.370	46.200	43.010	44.150	44.150	3,822,300
2025-11-24	43.310	44.200	42.080	43.360	43.360	2,899,900
2025-11-21	45.510	45.540	43.090	43.090	43.090	2,883,400
2025-11-20	46.490	48.990	45.890	46.080	46.080	2,349,400
2025-11-19	46.330	46.840	45.510	46.170	46.170	2,257,900
2025-11-18	46.120	47.470	45.900	46.500	46.500	2,255,300
2025-11-17	47.770	48.890	46.260	46.380	46.380	4,070,700
2025-11-14	48.050	49.670	47.200	47.970	47.970	3,660,200
2025-11-13	47.830	50.930	47.650	49.740	49.740	7,272,500
2025-11-12	46.600	47.200	45.800	47.000	47.000	1,877,100
2025-11-11	48.500	48.500	46.280	46.830	46.830	3,070,300
2025-11-10	48.320	50.480	47.430	47.850	47.850	3,849,600
2025-11-07	49.290	49.970	47.790	48.200	48.200	4,073,000
2025-11-06	49.110	50.700	48.360	50.180	50.180	4,299,629
2025-11-05	48.050	49.510	47.960	49.110	49.110	2,715,700
2025-11-04	50.400	50.650	48.700	49.170	49.170	3,176,300
2025-11-03	51.500	51.900	49.740	50.330	50.330	3,427,200
2025-10-31	53.530	54.470	50.680	51.090	51.090	5,818,778
2025-10-30	56.970	57.940	53.770	54.940	54.940	5,957,900
2025-10-29	55.400	60.000	55.010	57.490	57.490	8,427,683
2025-10-28	54.400	58.580	53.500	55.350	55.350	7,913,400

← NewerPage 4 of 5 · 244 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.