Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	51.730	55.550	51.560	54.640	54.640	7,239,700
2025-10-24	50.800	52.840	50.400	51.890	51.890	5,747,800
2025-10-23	49.330	51.000	48.600	50.340	50.340	3,713,900
2025-10-22	52.000	52.000	49.000	49.700	49.700	5,202,072
2025-10-21	48.280	51.910	47.800	51.150	51.150	8,636,008
2025-10-20	45.310	48.610	44.490	47.520	47.520	6,255,100
2025-10-17	47.680	47.880	44.000	44.210	44.210	5,449,026
2025-10-16	50.420	50.780	46.920	47.150	47.150	6,159,400
2025-10-15	48.850	50.200	47.800	50.200	50.200	3,349,400
2025-10-14	50.940	52.110	48.500	49.110	49.110	4,662,400
2025-10-13	47.340	50.680	46.920	50.520	50.520	6,431,300
2025-10-10	51.990	53.200	50.430	50.700	50.700	6,636,362
2025-10-09	53.700	55.000	51.650	52.500	52.500	10,095,012
2025-09-30	54.440	58.990	52.520	53.030	53.030	13,914,184
2025-09-29	57.770	59.000	53.950	56.230	56.230	19,298,537
2025-09-26	56.000	59.940	51.050	59.940	59.940	24,831,828
2025-09-25	56.180	57.180	52.800	54.490	54.490	25,667,385
2025-09-24	48.200	51.980	48.200	51.980	51.980	6,807,459
2025-09-23	43.290	47.250	43.000	47.250	47.250	11,501,828
2025-09-22	44.690	45.030	42.600	42.950	42.950	5,671,860
2025-09-19	42.410	45.200	41.590	44.270	44.270	7,446,090
2025-09-18	44.920	45.500	42.200	42.440	42.440	9,195,500
2025-09-17	45.310	46.500	44.050	45.100	45.100	8,310,858
2025-09-16	47.710	48.060	44.950	46.040	46.040	11,596,600
2025-09-15	44.790	47.730	43.910	47.730	47.730	12,386,773
2025-09-12	44.990	46.990	43.000	43.390	43.390	11,687,100
2025-09-11	45.700	47.760	43.880	45.400	45.400	11,673,976
2025-09-10	41.880	46.210	41.390	45.460	45.460	12,762,476
2025-09-09	43.000	43.790	39.670	42.010	42.010	10,608,066
2025-09-08	41.700	46.000	41.700	42.610	42.610	8,121,890
2025-09-05	41.700	44.660	39.760	43.820	43.820	10,802,202
2025-09-04	38.960	42.860	38.960	41.700	41.700	13,854,296
2025-09-03	40.500	41.000	37.350	38.960	38.960	11,348,285
2025-09-02	36.000	39.750	34.900	39.750	39.750	13,852,740
2025-09-01	34.900	36.330	34.310	36.140	36.140	8,953,000
2025-08-29	33.600	35.190	33.020	34.790	34.790	6,963,990
2025-08-28	32.350	33.990	32.100	33.950	33.950	6,838,670
2025-08-27	32.900	34.090	32.350	32.670	32.670	6,130,256
2025-08-26	34.120	34.380	32.330	33.370	33.370	6,510,100
2025-08-25	32.250	34.570	32.000	33.580	33.580	9,063,920
2025-08-22	32.350	32.800	31.280	32.250	32.250	7,054,020
2025-08-21	32.680	33.300	32.580	32.660	32.660	4,220,000
2025-08-20	32.000	33.600	31.930	32.900	32.900	7,827,456
2025-08-19	32.290	34.480	31.870	32.580	32.580	9,942,760
2025-08-18	34.950	35.230	32.040	32.550	32.550	13,821,556
2025-08-15	35.370	36.680	34.710	35.600	35.600	7,231,000
2025-08-14	35.480	37.350	34.710	35.040	35.040	7,470,930
2025-08-13	36.000	36.530	34.640	35.780	35.780	7,880,688
2025-08-12	32.870	35.350	32.500	35.350	35.350	7,413,722
2025-08-11	31.830	32.610	31.400	32.140	32.140	3,737,590
2025-08-08	30.000	32.900	29.330	31.970	31.970	6,165,407
2025-08-07	31.060	31.410	30.800	30.820	30.820	2,252,307
2025-08-06	30.780	31.200	30.440	31.060	31.060	2,156,000
2025-08-05	30.500	30.950	30.260	30.820	30.820	2,639,507
2025-08-04	30.100	30.570	29.600	30.400	30.400	2,388,000
2025-08-01	29.800	30.430	29.250	30.310	30.310	3,981,207
2025-07-31	29.930	30.450	29.540	29.800	29.800	3,914,500
2025-07-30	31.170	31.880	30.040	30.410	30.410	6,164,500
2025-07-29	30.700	31.410	29.600	31.320	31.320	5,556,200
2025-07-28	30.970	31.850	29.900	30.690	30.690	7,631,050

← NewerPage 5 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.