Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.530	12.700	12.250	12.320	12.088	3,227,100
2024-07-26	12.400	12.650	12.380	12.630	12.392	2,733,684
2024-07-25	12.520	12.850	12.410	12.550	12.314	3,512,996
2024-07-24	12.860	12.980	12.550	12.590	12.353	2,725,624
2024-07-23	13.170	13.210	12.790	12.800	12.559	2,158,400
2024-07-22	13.360	13.360	12.990	13.140	12.893	2,307,411
2024-07-19	13.120	13.420	13.120	13.320	13.069	2,314,156
2024-07-18	13.270	13.310	13.020	13.270	13.020	2,276,085
2024-07-17	13.250	13.490	12.900	13.270	13.020	3,889,740
2024-07-16	13.660	13.710	13.270	13.350	13.099	4,005,347
2024-07-15	13.630	13.900	13.460	13.660	13.403	5,896,080
2024-07-12	13.530	13.670	13.370	13.420	13.167	1,862,100
2024-07-11	13.310	13.550	13.210	13.520	13.265	2,372,200
2024-07-10	13.280	13.470	13.130	13.150	12.902	2,603,200
2024-07-09	13.300	13.560	12.990	13.450	13.197	3,089,055
2024-07-08	13.720	13.790	13.330	13.370	13.118	2,493,600
2024-07-05	13.520	13.880	13.430	13.870	13.609	2,142,055
2024-07-04	13.850	13.930	13.430	13.470	13.216	2,343,700
2024-07-03	13.830	14.110	13.770	13.900	13.638	2,215,300
2024-07-02	13.720	14.030	13.720	13.960	13.697	2,201,200
2024-07-01	13.710	13.970	13.500	13.840	13.579	2,688,100
2024-06-28	13.800	14.160	13.790	13.840	13.579	2,386,600
2024-06-27	14.000	14.250	13.950	13.980	13.717	2,507,300
2024-06-26	13.660	14.120	13.560	14.100	13.835	3,165,076
2024-06-25	13.600	13.900	13.580	13.700	13.442	2,271,740
2024-06-24	13.920	14.070	13.640	13.650	13.393	2,760,025
2024-06-21	14.050	14.230	13.910	14.010	13.746	2,018,400
2024-06-20	14.460	14.540	14.090	14.090	13.825	2,848,631
2024-06-19	14.970	14.970	14.390	14.420	14.148	3,110,696
2024-06-18	14.790	15.250	14.680	14.920	14.639	3,624,774
2024-06-17	14.890	14.970	14.680	14.730	14.453	1,957,940
2024-06-14	14.890	15.030	14.780	14.920	14.639	2,307,447
2024-06-13	15.160	15.190	14.830	14.930	14.649	2,298,571
2024-06-12	14.790	15.270	14.500	15.150	14.865	2,980,325
2024-06-11	14.500	14.820	14.420	14.750	14.472	2,350,875
2024-06-07	14.600	14.830	14.470	14.760	14.482	2,623,280
2024-06-06	14.820	15.020	14.270	14.470	14.198	3,012,200
2024-06-05	14.880	15.100	14.880	14.920	14.639	2,171,106
2024-06-04	15.280	15.280	14.880	15.050	14.767	2,369,000
2024-06-03	15.360	15.500	15.030	15.170	14.884	3,147,170
2024-05-31	15.100	15.480	15.010	15.390	15.100	2,607,083
2024-05-30	15.000	15.110	14.660	15.050	14.767	2,502,400
2024-05-29	14.960	15.150	14.890	15.050	14.767	1,748,900
2024-05-28	15.080	15.190	14.890	14.910	14.629	1,665,600
2024-05-27	15.070	15.190	14.850	15.090	14.806	2,682,400
2024-05-24	15.080	15.250	15.000	15.070	14.786	2,783,600
2024-05-23	15.750	15.800	15.090	15.130	14.845	4,226,193
2024-05-22	15.820	16.060	15.650	15.820	15.522	3,183,400
2024-05-21	15.650	15.970	15.570	15.850	15.552	4,269,500
2024-05-20	15.480	15.720	15.270	15.680	15.385	2,853,844
2024-05-17	15.470	15.600	15.250	15.440	15.149	2,243,444
2024-05-16	15.490	15.740	15.420	15.450	15.159	2,319,400
2024-05-15	15.710	15.860	15.460	15.510	15.218	3,191,300
2024-05-14	15.410	15.720	15.250	15.660	15.365	3,268,440
2024-05-13	15.260	15.450	15.030	15.250	14.963	3,555,762
2024-05-10	15.620	15.780	15.380	15.490	15.198	2,855,640
2024-05-09	15.710	15.790	15.580	15.680	15.385	3,485,040
2024-05-08	16.160	16.160	15.530	15.600	15.306	3,961,707
2024-05-07	16.180	16.510	16.050	16.160	15.856	4,271,619
2024-05-06	16.430	16.590	16.020	16.170	15.866	4,907,293

← NewerPage 10 of 21 · 1,212 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.