Hongsheng Heat Exchanger Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	32.370	32.980	31.000	31.110	31.110	1,965,052
2026-10-21	33.150	33.200	32.120	32.360	32.360	2,458,100
2026-10-20	31.850	32.920	31.690	32.680	32.680	2,315,100
2026-10-19	32.250	32.250	30.700	32.010	32.010	2,470,200
2026-10-16	31.800	33.050	31.600	32.300	32.300	3,609,950
2026-10-15	31.050	32.090	31.050	31.330	31.330	2,563,300
2026-10-14	34.360	34.680	32.920	32.980	32.980	3,253,100
2026-10-13	34.290	35.000	32.560	34.710	34.710	3,790,000
2026-10-12	34.420	36.850	34.190	35.200	35.200	5,343,600
2026-10-09	34.900	34.980	32.500	34.700	34.700	4,240,800
2026-10-08	37.020	37.020	34.550	34.900	34.900	3,288,900
2026-09-30	36.990	38.430	36.560	36.850	36.850	3,953,894
2026-09-29	36.150	36.930	35.700	36.680	36.680	3,557,700
2026-09-28	37.860	38.200	36.210	36.320	36.320	3,862,100
2026-09-24	38.820	38.930	37.800	37.870	37.870	2,919,052
2026-09-23	39.970	40.100	38.950	39.080	39.080	3,183,852
2026-09-22	40.080	40.900	39.200	39.680	39.680	4,962,100
2026-09-21	39.500	40.850	39.010	40.080	40.080	5,916,900
2026-09-18	39.000	39.690	38.620	39.550	39.550	6,289,100
2026-09-17	38.990	39.960	38.600	38.890	38.890	8,190,050
2026-09-16	42.000	42.000	38.520	39.700	39.700	13,381,982
2026-09-15	37.400	40.210	36.900	40.210	40.210	9,158,700
2026-09-14	32.050	36.550	32.050	36.550	36.550	6,707,352
2026-09-11	34.800	35.780	33.190	33.230	33.230	8,594,032
2026-09-10	40.500	40.500	36.880	36.880	36.880	8,769,432
2026-09-09	41.420	42.140	40.720	40.980	40.980	7,844,200
2026-09-08	42.630	43.190	40.910	41.840	41.840	10,178,400
2026-09-07	42.530	43.400	41.260	42.830	42.830	10,632,800
2026-09-04	45.140	45.990	42.180	42.450	42.450	15,652,508
2026-09-03	40.690	44.350	40.500	44.350	44.350	15,000,600
2026-09-02	39.410	41.040	38.700	40.320	40.320	11,108,702
2026-09-01	42.200	42.260	39.400	39.690	39.690	8,094,740
2026-08-31	37.850	42.130	37.750	42.130	42.130	4,808,900
2026-08-28	38.710	40.150	38.190	38.300	38.300	2,295,473
2026-08-27	37.060	39.220	37.060	38.710	38.710	2,834,373
2026-08-26	39.360	39.380	37.170	38.000	38.000	2,198,773
2026-08-25	36.540	39.110	36.040	38.560	38.560	2,747,473
2026-08-24	38.040	38.160	36.320	37.280	37.280	1,877,000
2026-08-21	36.710	38.330	36.130	37.700	37.700	2,206,673
2026-08-20	37.250	37.650	36.400	36.980	36.980	1,741,200
2026-08-19	39.570	39.790	36.500	36.620	36.620	2,697,850
2026-08-18	40.990	41.020	39.580	39.820	39.820	2,260,400
2026-08-17	39.530	40.940	39.530	40.750	40.750	2,264,800
2026-08-14	39.610	40.000	39.330	39.800	39.800	1,690,208
2026-08-13	40.350	40.880	39.400	39.430	39.430	1,940,208
2026-08-12	39.590	40.410	39.370	40.110	40.110	1,937,708
2026-08-11	39.800	39.980	39.060	39.400	39.400	1,955,008
2026-08-10	40.430	40.470	39.020	39.890	39.890	2,560,900
2026-08-07	39.310	40.180	38.410	40.030	40.030	2,882,600
2026-08-06	39.000	39.790	37.880	39.350	39.350	3,431,100
2026-08-05	37.620	39.350	37.370	39.200	39.200	2,910,200
2026-08-04	36.160	37.610	35.510	37.600	37.600	2,968,200
2026-08-03	36.120	36.660	35.500	36.010	36.010	2,658,800
2026-07-31	36.600	37.310	35.550	35.600	35.600	3,201,700
2026-07-30	37.200	37.340	34.450	34.800	34.800	3,009,200
2026-07-29	38.330	38.580	36.290	37.300	37.300	3,665,300
2026-07-28	40.000	40.510	38.000	38.330	38.330	3,000,200
2026-07-27	39.280	40.280	37.600	40.260	40.260	4,376,900
2026-07-24	38.550	39.130	37.300	37.680	37.680	3,039,000
2026-07-23	37.000	39.480	36.830	38.550	38.550	4,721,200

Page 1 of 3 · 121 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.