Hongsheng Heat Exchanger Mnfg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.180 | 16.520 | 15.970 | 16.170 | 16.170 | 2,148,200 |
| 2024-10-29 | 16.830 | 16.960 | 16.180 | 16.190 | 16.190 | 2,906,900 |
| 2024-10-28 | 16.430 | 16.830 | 16.410 | 16.770 | 16.770 | 2,674,354 |
| 2024-10-25 | 15.780 | 16.310 | 15.780 | 16.190 | 16.190 | 2,350,300 |
| 2024-10-24 | 15.880 | 16.080 | 15.740 | 15.780 | 15.780 | 2,206,800 |
| 2024-10-23 | 15.980 | 16.080 | 15.800 | 15.980 | 15.980 | 2,374,700 |
| 2024-10-22 | 15.820 | 15.980 | 15.560 | 15.980 | 15.980 | 2,100,980 |
| 2024-10-21 | 15.690 | 15.940 | 15.550 | 15.740 | 15.740 | 2,745,046 |
| 2024-10-18 | 15.270 | 15.900 | 15.230 | 15.690 | 15.690 | 2,494,300 |
| 2024-10-17 | 15.420 | 15.700 | 15.230 | 15.280 | 15.280 | 1,518,800 |
| 2024-10-16 | 15.290 | 15.600 | 14.970 | 15.420 | 15.420 | 1,886,800 |
| 2024-10-15 | 15.710 | 15.750 | 15.310 | 15.320 | 15.320 | 2,165,390 |
| 2024-10-14 | 15.740 | 15.930 | 15.400 | 15.810 | 15.810 | 2,783,598 |
| 2024-10-11 | 15.820 | 16.430 | 15.430 | 15.750 | 15.750 | 4,265,990 |
| 2024-10-10 | 15.410 | 16.000 | 15.240 | 15.720 | 15.720 | 3,308,425 |
| 2024-10-09 | 16.930 | 16.950 | 15.420 | 15.420 | 15.420 | 5,586,041 |
| 2024-10-08 | 18.000 | 18.000 | 16.000 | 17.130 | 17.130 | 6,329,810 |
| 2024-09-30 | 15.400 | 16.360 | 15.140 | 16.360 | 16.360 | 4,712,189 |
| 2024-09-27 | 14.370 | 14.890 | 14.370 | 14.870 | 14.870 | 2,079,890 |
| 2024-09-26 | 13.880 | 14.250 | 13.860 | 14.240 | 14.240 | 2,615,353 |
| 2024-09-25 | 13.970 | 14.260 | 13.840 | 13.870 | 13.870 | 2,596,400 |
| 2024-09-24 | 13.350 | 13.840 | 13.350 | 13.840 | 13.840 | 2,188,800 |
| 2024-09-23 | 13.530 | 13.590 | 13.350 | 13.400 | 13.400 | 1,573,400 |
| 2024-09-20 | 13.690 | 14.030 | 13.480 | 13.520 | 13.520 | 2,012,500 |
| 2024-09-19 | 13.490 | 13.760 | 13.400 | 13.690 | 13.690 | 1,936,000 |
| 2024-09-18 | 13.340 | 13.650 | 13.030 | 13.480 | 13.480 | 2,245,300 |
| 2024-09-13 | 14.000 | 14.100 | 13.280 | 13.360 | 13.360 | 3,336,794 |
| 2024-09-12 | 14.370 | 14.450 | 14.090 | 14.090 | 14.090 | 1,999,200 |
| 2024-09-11 | 14.300 | 14.500 | 14.240 | 14.330 | 14.330 | 1,973,500 |
| 2024-09-10 | 14.690 | 14.720 | 14.010 | 14.450 | 14.450 | 3,470,200 |
| 2024-09-09 | 14.500 | 15.240 | 14.200 | 14.820 | 14.820 | 3,280,290 |
| 2024-09-06 | 15.110 | 15.110 | 14.510 | 14.520 | 14.520 | 3,547,141 |
| 2024-09-05 | 15.000 | 15.270 | 14.800 | 15.170 | 15.170 | 4,879,693 |
| 2024-09-04 | 15.000 | 15.220 | 14.870 | 15.070 | 15.070 | 5,627,696 |
| 2024-09-03 | 15.520 | 15.750 | 14.780 | 15.320 | 15.320 | 10,911,184 |
| 2024-09-02 | 14.380 | 15.800 | 14.360 | 15.800 | 15.800 | 7,467,553 |
| 2024-08-30 | 14.040 | 14.580 | 13.920 | 14.360 | 14.360 | 1,424,000 |
| 2024-08-29 | 14.250 | 14.350 | 14.080 | 14.150 | 14.150 | 1,088,600 |
| 2024-08-28 | 14.060 | 14.410 | 14.030 | 14.250 | 14.250 | 683,300 |
| 2024-08-27 | 14.370 | 14.440 | 14.060 | 14.110 | 14.110 | 616,900 |
| 2024-08-26 | 14.110 | 14.370 | 14.080 | 14.320 | 14.320 | 787,900 |
| 2024-08-23 | 14.360 | 14.400 | 13.940 | 14.160 | 14.160 | 907,300 |
| 2024-08-22 | 14.520 | 14.660 | 14.170 | 14.240 | 14.240 | 786,500 |
| 2024-08-21 | 14.440 | 14.580 | 14.240 | 14.440 | 14.440 | 513,500 |
| 2024-08-20 | 14.670 | 14.870 | 14.390 | 14.460 | 14.460 | 798,500 |
| 2024-08-19 | 14.820 | 14.990 | 14.660 | 14.680 | 14.680 | 1,014,100 |
| 2024-08-16 | 15.380 | 15.400 | 14.490 | 14.830 | 14.830 | 1,291,900 |
| 2024-08-15 | 15.220 | 15.550 | 15.080 | 15.390 | 15.390 | 885,300 |
| 2024-08-14 | 15.480 | 15.600 | 15.250 | 15.370 | 15.370 | 565,400 |
| 2024-08-13 | 15.520 | 15.650 | 15.150 | 15.480 | 15.480 | 716,300 |
| 2024-08-12 | 15.540 | 15.540 | 15.310 | 15.420 | 15.420 | 545,790 |
| 2024-08-09 | 15.620 | 15.900 | 15.500 | 15.500 | 15.500 | 650,800 |
| 2024-08-08 | 15.750 | 15.940 | 15.380 | 15.610 | 15.610 | 840,100 |
| 2024-08-07 | 15.790 | 16.030 | 15.500 | 15.790 | 15.790 | 757,700 |
| 2024-08-06 | 15.510 | 15.870 | 15.490 | 15.810 | 15.810 | 936,200 |
| 2024-08-05 | 16.000 | 16.160 | 15.320 | 15.400 | 15.400 | 1,054,700 |
| 2024-08-02 | 16.180 | 16.390 | 16.000 | 16.060 | 16.060 | 718,200 |
| 2024-08-01 | 16.530 | 16.790 | 16.350 | 16.370 | 16.370 | 1,041,100 |
| 2024-07-31 | 16.210 | 16.580 | 15.660 | 16.550 | 16.550 | 1,341,799 |
| 2024-07-30 | 15.900 | 16.360 | 15.820 | 16.030 | 16.030 | 959,800 |
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.