Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.950	15.980	14.600	14.650	14.650	10,845,099
2026-10-21	16.060	16.680	15.930	16.000	16.000	7,284,400
2026-10-20	15.780	16.760	15.780	16.100	16.100	10,894,631
2026-10-19	16.410	16.750	15.710	15.910	15.910	11,777,801
2026-10-16	17.050	18.230	16.330	16.530	16.530	18,678,011
2026-10-15	16.730	17.200	16.550	16.570	16.570	8,490,136
2026-10-14	16.660	17.380	16.300	17.040	17.040	10,364,958
2026-10-13	16.660	16.950	16.110	16.810	16.810	7,905,800
2026-10-12	16.220	17.050	16.220	16.940	16.940	10,539,936
2026-10-09	15.320	16.450	15.220	16.300	16.300	6,940,221
2026-10-08	15.700	15.850	15.160	15.350	15.350	3,641,000
2026-09-30	16.130	16.260	15.620	15.820	15.820	3,669,480
2026-09-29	15.680	16.160	15.680	16.130	16.130	3,700,403
2026-09-28	16.000	16.380	15.700	15.820	15.820	4,856,609
2026-09-24	16.200	16.420	15.910	16.010	16.010	3,084,110
2026-09-23	16.450	16.450	16.100	16.270	16.270	4,198,127
2026-09-22	16.760	16.890	16.430	16.500	16.500	5,145,678
2026-09-21	16.600	17.250	16.010	16.740	16.740	9,235,530
2026-09-18	16.000	16.860	15.770	16.420	16.420	7,049,804
2026-09-17	15.910	16.110	15.730	16.020	16.020	3,000,200
2026-09-16	15.750	15.910	15.550	15.850	15.850	3,427,400
2026-09-15	16.300	16.430	15.730	15.750	15.750	5,183,647
2026-09-14	16.330	16.780	16.180	16.230	16.230	5,448,300
2026-09-11	16.340	16.780	16.080	16.510	16.510	8,067,807
2026-09-10	16.330	16.870	16.160	16.450	16.450	7,352,525
2026-09-09	16.400	16.670	15.880	16.550	16.550	8,609,336
2026-09-08	15.960	16.700	15.960	16.490	16.490	6,568,212
2026-09-07	15.960	16.270	15.810	16.160	16.160	6,447,234
2026-09-04	15.540	16.420	15.430	15.950	15.950	9,363,163
2026-09-03	15.570	16.300	15.420	15.470	15.470	7,332,900
2026-09-02	15.840	16.100	15.540	15.580	15.580	6,120,312
2026-09-01	15.510	16.200	15.500	15.980	15.980	10,780,397
2026-08-31	15.010	15.890	14.810	15.770	15.770	9,261,897
2026-08-28	14.930	15.220	14.900	15.060	15.060	3,169,165
2026-08-27	15.360	15.420	14.880	14.950	14.950	4,437,608
2026-08-26	14.830	15.450	14.770	15.400	15.400	5,539,764
2026-08-25	14.250	14.920	14.100	14.880	14.880	5,503,092
2026-08-24	14.550	14.640	14.130	14.220	14.220	4,169,644
2026-08-21	14.570	14.640	14.380	14.540	14.540	3,483,292
2026-08-20	14.750	14.760	14.520	14.640	14.640	3,412,147
2026-08-19	15.000	15.060	14.500	14.600	14.600	4,140,390
2026-08-18	15.190	15.190	15.010	15.150	15.150	3,527,793
2026-08-17	15.320	15.350	15.010	15.230	15.230	5,881,090
2026-08-14	15.500	15.640	15.030	15.280	15.280	7,266,100
2026-08-13	16.090	16.250	15.610	15.640	15.640	8,694,045
2026-08-12	15.730	16.220	15.720	16.060	16.060	12,089,456
2026-08-11	15.490	16.070	15.380	15.720	15.720	11,583,318
2026-08-10	15.500	15.630	14.950	15.490	15.490	7,832,982
2026-08-07	15.250	15.280	14.690	15.130	15.130	5,798,084
2026-08-06	15.180	15.330	14.920	15.110	15.110	5,030,050
2026-08-05	15.120	15.290	15.000	15.210	15.210	4,512,237
2026-08-04	14.850	15.180	14.760	15.100	15.100	5,502,200
2026-08-03	14.380	14.870	14.260	14.770	14.770	5,580,470
2026-07-31	13.810	14.550	13.730	14.500	14.500	6,679,779
2026-07-30	13.930	14.430	13.770	13.900	13.900	6,237,079
2026-07-29	13.600	13.990	13.600	13.940	13.940	6,097,843
2026-07-28	13.330	13.750	13.330	13.490	13.490	4,468,099
2026-07-27	13.000	13.530	12.960	13.510	13.510	6,180,408
2026-07-24	13.400	13.430	13.000	13.030	13.030	5,134,929
2026-07-23	13.150	13.510	12.970	13.480	13.480	5,598,233

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-24	0.1400 CNY
2024-10-25	0.1200 CNY
2020-06-08	0.1710 CNY
2019-06-14	0.3472 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.