Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18.540	19.710	18.310	18.530	18.530	2,477,010
2025-01-22	18.370	18.890	17.920	18.180	18.180	1,645,900
2025-01-21	18.500	18.560	17.940	18.200	18.200	1,303,000
2025-01-20	18.010	18.590	17.940	18.370	18.370	1,832,600
2025-01-17	17.700	17.850	17.500	17.820	17.820	771,000
2025-01-16	17.970	18.010	17.580	17.750	17.750	993,800
2025-01-15	17.960	18.090	17.500	17.690	17.690	1,049,000
2025-01-14	17.030	17.990	17.030	17.960	17.960	1,447,400
2025-01-13	16.700	17.170	16.370	17.000	17.000	1,024,900
2025-01-10	17.750	17.800	16.960	16.990	16.990	1,498,400
2025-01-09	17.400	18.080	17.330	17.710	17.710	1,211,600
2025-01-08	17.750	18.100	16.900	17.490	17.490	2,071,800
2025-01-07	17.250	17.950	16.880	17.820	17.820	2,549,900
2025-01-06	16.800	17.690	16.160	17.000	17.000	2,271,400
2025-01-03	17.480	17.860	16.690	16.900	16.900	2,110,500
2025-01-02	17.580	18.100	17.200	17.500	17.500	1,907,700
2024-12-31	18.110	18.480	17.480	17.510	17.510	1,430,182
2024-12-30	18.670	18.670	17.900	18.110	18.110	1,898,700
2024-12-27	18.290	19.080	18.260	18.440	18.440	2,273,500
2024-12-26	17.910	18.500	17.700	18.290	18.290	2,364,902
2024-12-25	18.780	18.860	17.400	17.730	17.730	2,465,800
2024-12-24	18.290	18.940	18.130	18.790	18.790	2,100,200
2024-12-23	19.450	19.480	18.210	18.310	18.310	2,839,100
2024-12-20	18.900	20.040	18.620	19.590	19.590	3,740,700
2024-12-19	18.230	19.140	18.010	18.880	18.880	1,997,600
2024-12-18	18.370	18.710	17.870	18.490	18.490	2,300,500
2024-12-17	19.770	19.890	18.320	18.410	18.410	3,374,500
2024-12-16	20.210	20.780	19.690	19.690	19.690	3,131,200
2024-12-13	20.420	20.700	20.100	20.260	20.260	2,349,200
2024-12-12	19.900	20.550	19.800	20.410	20.410	2,373,689
2024-12-11	19.780	20.290	19.780	19.910	19.910	2,011,800
2024-12-10	20.400	20.560	19.840	19.930	19.930	2,880,300
2024-12-09	19.180	20.700	19.150	20.050	20.050	4,308,841
2024-12-06	19.110	19.330	18.780	19.270	19.270	1,905,929
2024-12-05	18.820	19.200	18.650	18.990	18.990	1,703,500
2024-12-04	19.170	19.170	18.680	18.820	18.820	1,541,153
2024-12-03	19.130	19.440	18.890	19.170	19.170	2,273,400
2024-12-02	19.090	19.190	18.910	19.130	19.130	2,029,900
2024-11-29	18.810	19.330	18.640	19.130	19.130	2,569,900
2024-11-28	18.200	19.850	18.150	18.850	18.850	4,812,800
2024-11-27	18.460	18.550	17.680	18.290	18.290	2,564,700
2024-11-26	18.440	19.400	18.080	18.610	18.610	4,004,400
2024-11-25	18.170	18.560	17.900	18.350	18.350	2,850,800
2024-11-22	18.860	19.330	18.100	18.230	18.230	3,275,600
2024-11-21	19.400	19.440	18.630	18.890	18.890	3,521,300
2024-11-20	18.950	19.560	18.620	19.440	19.440	5,062,600
2024-11-19	19.460	19.500	18.390	19.060	19.060	5,657,746
2024-11-18	20.830	21.070	18.880	19.300	19.300	8,402,046
2024-11-15	19.180	20.790	18.720	20.790	20.790	4,812,890
2024-11-14	20.300	20.600	18.680	18.900	18.900	5,372,000
2024-11-13	20.410	21.270	19.800	20.590	20.590	8,135,789
2024-11-12	19.730	21.290	19.120	20.410	20.410	12,518,245
2024-11-11	17.590	19.350	17.060	19.350	19.350	6,426,370
2024-11-08	17.140	17.760	17.050	17.590	17.590	3,210,500
2024-11-07	17.100	17.180	16.790	17.050	17.050	2,612,700
2024-11-06	16.660	17.200	16.540	16.860	16.860	2,725,374
2024-11-05	16.490	16.670	16.250	16.650	16.650	2,460,800
2024-11-04	16.180	16.470	15.790	16.450	16.450	2,125,590
2024-11-01	16.890	16.890	15.850	15.880	15.880	3,267,890
2024-10-31	16.370	16.880	16.210	16.650	16.650	2,982,200

← NewerPage 8 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.