Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.530	25.930	24.200	24.860	24.860	4,303,500
2025-04-25	25.210	25.520	23.610	24.530	24.530	5,434,720
2025-04-24	25.490	26.480	25.200	25.280	25.280	2,922,900
2025-04-23	25.800	26.180	25.260	25.500	25.500	2,801,600
2025-04-22	25.500	25.880	25.270	25.690	25.690	3,621,100
2025-04-21	23.660	26.000	23.500	25.490	25.490	7,199,055
2025-04-18	24.300	24.430	23.710	23.880	23.880	4,494,200
2025-04-17	23.500	25.000	23.000	24.600	24.600	7,739,425
2025-04-16	22.330	24.070	22.290	23.500	23.500	8,257,357
2025-04-15	20.940	22.640	20.550	22.640	22.640	5,669,700
2025-04-14	20.100	20.920	19.910	20.580	20.580	2,986,325
2025-04-11	19.140	19.800	19.130	19.610	19.610	2,216,900
2025-04-10	19.810	20.240	19.280	19.500	19.500	4,082,424
2025-04-09	18.470	19.720	16.520	19.350	19.350	4,736,543
2025-04-08	17.930	19.000	17.870	18.190	18.190	5,375,543
2025-04-07	19.860	20.610	19.850	19.850	19.850	1,350,600
2025-04-03	22.500	22.890	21.830	22.050	22.050	3,696,900
2025-04-02	22.300	22.950	21.900	22.900	22.900	3,562,499
2025-04-01	22.300	22.770	21.850	22.520	22.520	4,392,699
2025-03-31	23.700	24.300	21.830	22.330	22.330	6,167,700
2025-03-28	24.130	25.500	23.840	24.240	24.240	6,261,224
2025-03-27	25.870	27.720	24.330	25.020	25.020	11,328,056
2025-03-26	23.220	25.870	22.500	25.870	25.870	9,025,653
2025-03-25	23.660	24.290	23.130	23.520	23.520	8,135,309
2025-03-24	22.700	25.190	22.300	25.190	25.190	10,927,994
2025-03-21	22.000	23.960	21.750	22.900	22.900	8,555,516
2025-03-20	22.220	22.680	21.790	22.280	22.280	7,580,500
2025-03-19	22.720	23.010	21.710	21.850	21.850	10,039,700
2025-03-18	20.560	22.620	20.560	22.620	22.620	3,521,900
2025-03-17	20.250	20.660	20.030	20.560	20.560	1,929,100
2025-03-14	20.060	20.470	19.690	20.350	20.350	2,169,800
2025-03-13	20.590	20.590	19.590	20.060	20.060	2,805,925
2025-03-12	20.630	21.050	20.160	20.590	20.590	3,439,500
2025-03-11	19.990	20.180	19.600	20.170	20.170	2,311,000
2025-03-10	20.750	20.750	19.960	20.130	20.130	2,205,500
2025-03-07	19.890	20.800	19.470	20.510	20.510	4,928,400
2025-03-06	19.200	19.880	19.110	19.780	19.780	2,699,300
2025-03-05	19.480	19.630	19.020	19.340	19.340	1,768,456
2025-03-04	18.780	19.970	18.610	19.520	19.520	3,419,556
2025-03-03	18.840	19.150	18.560	18.710	18.710	1,833,900
2025-02-28	19.050	19.190	18.580	18.720	18.720	1,916,210
2025-02-27	19.240	19.360	18.530	19.000	19.000	2,928,100
2025-02-26	19.390	19.650	19.150	19.280	19.280	2,242,800
2025-02-25	19.200	19.660	19.200	19.310	19.310	1,797,200
2025-02-24	20.000	20.080	19.160	19.500	19.500	3,462,600
2025-02-21	19.900	20.500	19.730	20.100	20.100	3,350,000
2025-02-20	20.030	20.190	19.470	20.000	20.000	2,834,200
2025-02-19	20.030	20.220	19.660	20.030	20.030	3,035,800
2025-02-18	20.800	20.980	19.850	20.060	20.060	4,175,600
2025-02-17	19.900	21.110	19.600	21.020	21.020	6,284,600
2025-02-14	19.690	20.300	19.640	19.750	19.750	4,873,500
2025-02-13	19.690	20.280	19.190	19.520	19.520	3,527,800
2025-02-12	19.780	20.180	19.500	19.720	19.720	3,874,920
2025-02-11	20.500	20.600	19.630	19.760	19.760	6,390,842
2025-02-10	19.600	20.320	18.830	20.320	20.320	4,967,412
2025-02-07	18.680	18.800	18.250	18.470	18.470	2,163,500
2025-02-06	18.220	18.580	18.210	18.510	18.510	1,478,200
2025-02-05	18.790	19.090	18.210	18.370	18.370	1,807,400
2025-01-27	18.490	19.590	18.490	18.790	18.790	2,625,700
2025-01-24	18.260	18.730	18.040	18.600	18.600	1,563,500

← NewerPage 7 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.