Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	28.120	31.390	28.120	30.600	30.600	8,061,270
2025-07-24	28.140	28.550	27.590	28.550	28.550	4,062,550
2025-07-23	28.480	28.480	27.200	28.120	28.120	5,904,700
2025-07-22	27.770	29.600	27.560	28.900	28.900	8,018,500
2025-07-21	28.000	28.200	27.500	27.730	27.730	5,551,080
2025-07-18	27.990	28.970	27.170	28.200	28.200	10,006,470
2025-07-17	26.770	29.690	26.400	28.300	28.300	15,167,890
2025-07-16	24.600	27.040	24.540	27.040	27.040	7,676,412
2025-07-15	24.810	25.490	24.000	24.580	24.580	2,994,500
2025-07-14	24.750	25.240	24.510	25.030	25.030	3,378,500
2025-07-11	24.000	24.880	23.820	24.800	24.800	4,119,500
2025-07-10	24.200	24.670	23.890	23.970	23.970	2,451,000
2025-07-09	24.400	24.630	23.960	24.440	24.440	2,695,308
2025-07-08	24.180	24.470	24.020	24.280	24.280	2,039,400
2025-07-07	24.100	24.300	23.970	24.190	24.190	1,361,200
2025-07-04	24.660	24.980	24.130	24.200	24.200	1,957,600
2025-07-03	24.250	24.700	24.080	24.520	24.520	2,045,600
2025-07-02	24.300	24.630	24.090	24.240	24.240	1,858,700
2025-07-01	24.300	24.940	24.200	24.460	24.460	2,015,300
2025-06-30	23.960	24.600	23.730	24.370	24.370	2,756,400
2025-06-27	23.020	24.000	22.870	23.960	23.960	2,939,700
2025-06-26	23.620	23.670	22.800	23.000	23.000	2,348,000
2025-06-25	23.480	23.900	23.150	23.480	23.480	2,574,400
2025-06-24	22.960	23.550	22.810	23.500	23.500	2,041,000
2025-06-23	22.550	22.910	22.000	22.700	22.700	2,591,100
2025-06-20	22.660	23.200	22.280	22.460	22.460	1,739,500
2025-06-19	23.400	23.550	22.680	22.760	22.760	1,675,800
2025-06-18	24.000	24.150	23.250	23.390	23.390	1,935,200
2025-06-17	24.460	24.600	23.740	23.970	23.970	1,933,400
2025-06-16	23.830	24.800	23.830	24.290	24.290	2,464,100
2025-06-13	25.570	25.670	23.700	24.260	24.260	4,973,500
2025-06-12	24.550	25.890	24.550	25.160	25.160	3,467,600
2025-06-11	24.880	25.390	24.700	24.790	24.790	2,658,100
2025-06-10	25.880	26.020	24.600	25.100	25.100	3,539,800
2025-06-09	24.600	26.150	24.600	25.850	25.850	5,520,400
2025-06-06	25.480	25.840	24.530	24.590	24.590	4,271,180
2025-06-05	25.200	25.930	25.030	25.550	25.550	3,988,800
2025-06-04	24.960	25.410	24.800	25.200	25.200	3,822,100
2025-06-03	23.550	25.780	23.350	24.910	24.910	4,907,903
2025-05-30	23.430	24.400	22.620	23.850	23.850	4,274,800
2025-05-29	22.700	23.800	22.520	23.390	23.390	2,839,000
2025-05-28	23.230	23.490	22.660	22.720	22.720	1,818,000
2025-05-27	23.060	23.220	22.300	22.980	22.980	2,251,600
2025-05-26	23.330	23.930	22.930	22.980	22.980	3,169,000
2025-05-23	24.390	24.610	22.970	23.260	23.260	4,756,100
2025-05-22	23.730	25.470	23.690	24.780	24.780	5,186,793
2025-05-21	24.160	24.720	23.750	23.870	23.870	2,396,500
2025-05-20	23.090	24.770	23.000	24.360	24.360	4,600,874
2025-05-19	23.390	23.490	22.850	23.090	23.090	1,857,600
2025-05-16	23.280	23.610	23.000	23.400	23.400	1,871,700
2025-05-15	23.680	23.980	23.260	23.580	23.580	1,843,774
2025-05-14	24.330	24.400	23.410	23.770	23.770	2,150,800
2025-05-13	24.870	25.280	24.200	24.300	24.300	2,052,600
2025-05-12	24.880	25.000	24.200	24.530	24.530	3,246,500
2025-05-09	24.880	24.990	24.180	24.470	24.470	2,073,600
2025-05-08	25.180	25.300	24.740	25.000	25.000	2,293,700
2025-05-07	25.150	25.990	24.720	24.990	24.990	3,383,232
2025-05-06	25.490	25.500	24.600	25.040	25.040	2,370,654
2025-04-30	24.900	24.900	24.400	24.580	24.580	1,607,900
2025-04-29	24.860	25.090	24.470	24.760	24.760	2,451,800

← NewerPage 6 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.