Hengdian Entertainment Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.420 | 16.550 | 16.150 | 16.380 | 16.072 | 4,317,509 |
| 2024-04-29 | 15.960 | 16.420 | 15.850 | 16.410 | 16.101 | 4,853,180 |
| 2024-04-26 | 15.130 | 15.990 | 15.120 | 15.990 | 15.689 | 4,612,976 |
| 2024-04-25 | 15.410 | 15.530 | 15.190 | 15.350 | 15.061 | 3,273,660 |
| 2024-04-24 | 15.310 | 15.590 | 15.050 | 15.520 | 15.228 | 4,574,870 |
| 2024-04-23 | 14.980 | 15.660 | 14.920 | 15.540 | 15.247 | 7,127,642 |
| 2024-04-22 | 14.930 | 15.090 | 14.330 | 14.890 | 14.610 | 6,599,334 |
| 2024-04-19 | 14.860 | 15.130 | 14.770 | 15.060 | 14.776 | 2,635,257 |
| 2024-04-18 | 14.700 | 15.050 | 14.530 | 14.860 | 14.580 | 2,344,942 |
| 2024-04-17 | 14.170 | 14.840 | 14.100 | 14.700 | 14.423 | 2,921,543 |
| 2024-04-16 | 14.930 | 14.930 | 13.960 | 13.980 | 13.717 | 3,035,700 |
| 2024-04-15 | 15.190 | 15.220 | 14.470 | 14.700 | 14.423 | 2,807,537 |
| 2024-04-12 | 15.220 | 15.320 | 15.080 | 15.170 | 14.884 | 1,332,840 |
| 2024-04-11 | 15.040 | 15.420 | 14.810 | 15.230 | 14.943 | 1,526,673 |
| 2024-04-10 | 15.410 | 15.420 | 14.920 | 15.090 | 14.806 | 1,627,240 |
| 2024-04-09 | 15.320 | 15.480 | 15.190 | 15.420 | 15.130 | 2,127,642 |
| 2024-04-08 | 15.330 | 15.570 | 15.160 | 15.320 | 15.032 | 2,519,500 |
| 2024-04-03 | 15.980 | 16.040 | 15.240 | 15.340 | 15.051 | 3,500,350 |
| 2024-04-02 | 16.600 | 16.600 | 15.820 | 15.990 | 15.689 | 3,149,952 |
| 2024-04-01 | 15.840 | 16.270 | 15.800 | 16.220 | 15.915 | 2,684,083 |
| 2024-03-29 | 16.130 | 16.130 | 15.600 | 15.840 | 15.542 | 2,420,500 |
| 2024-03-28 | 15.720 | 16.250 | 15.640 | 16.130 | 15.826 | 2,556,560 |
| 2024-03-27 | 15.970 | 16.340 | 15.750 | 15.750 | 15.453 | 2,743,240 |
| 2024-03-26 | 16.390 | 16.570 | 15.950 | 16.100 | 15.797 | 3,446,918 |
| 2024-03-25 | 17.050 | 17.200 | 16.290 | 16.430 | 16.121 | 5,471,916 |
| 2024-03-22 | 16.790 | 17.390 | 16.480 | 17.270 | 16.945 | 6,690,902 |
| 2024-03-21 | 16.600 | 16.950 | 16.490 | 16.780 | 16.464 | 5,730,028 |
| 2024-03-20 | 15.900 | 16.590 | 15.830 | 16.490 | 16.179 | 5,794,716 |
| 2024-03-19 | 15.880 | 16.390 | 15.870 | 15.900 | 15.601 | 3,719,000 |
| 2024-03-18 | 15.400 | 16.120 | 15.390 | 16.050 | 15.748 | 5,166,258 |
| 2024-03-15 | 15.180 | 15.390 | 15.030 | 15.390 | 15.100 | 3,178,305 |
| 2024-03-14 | 15.600 | 15.600 | 15.080 | 15.200 | 14.914 | 3,464,056 |
| 2024-03-13 | 15.400 | 15.830 | 15.320 | 15.600 | 15.306 | 4,611,342 |
| 2024-03-12 | 15.400 | 15.500 | 15.250 | 15.350 | 15.061 | 3,725,300 |
| 2024-03-11 | 15.210 | 15.500 | 15.200 | 15.420 | 15.130 | 4,001,240 |
| 2024-03-08 | 15.180 | 15.490 | 15.000 | 15.370 | 15.081 | 3,820,870 |
| 2024-03-07 | 15.550 | 15.650 | 15.200 | 15.280 | 14.992 | 2,757,560 |
| 2024-03-06 | 15.730 | 15.910 | 15.410 | 15.590 | 15.296 | 2,845,840 |
| 2024-03-05 | 15.830 | 16.140 | 15.640 | 15.850 | 15.552 | 3,523,425 |
| 2024-03-04 | 15.760 | 16.150 | 15.520 | 15.920 | 15.620 | 3,987,347 |
| 2024-03-01 | 15.290 | 15.750 | 15.110 | 15.660 | 15.365 | 3,090,100 |
| 2024-02-29 | 14.650 | 15.300 | 14.650 | 15.300 | 15.012 | 3,608,500 |
| 2024-02-28 | 15.590 | 16.030 | 14.660 | 14.730 | 14.453 | 4,933,940 |
| 2024-02-27 | 14.970 | 15.680 | 14.810 | 15.650 | 15.355 | 5,533,600 |
| 2024-02-26 | 15.150 | 15.230 | 14.780 | 14.980 | 14.698 | 3,997,740 |
| 2024-02-23 | 14.600 | 15.230 | 14.580 | 15.230 | 14.943 | 5,256,580 |
| 2024-02-22 | 14.350 | 14.710 | 14.310 | 14.570 | 14.296 | 3,916,148 |
| 2024-02-21 | 14.300 | 14.840 | 14.220 | 14.460 | 14.188 | 6,298,688 |
| 2024-02-20 | 14.390 | 14.670 | 14.100 | 14.550 | 14.276 | 5,191,159 |
| 2024-02-19 | 14.590 | 15.120 | 14.310 | 14.550 | 14.276 | 7,872,307 |
| 2024-02-08 | 13.570 | 14.430 | 13.260 | 14.400 | 14.129 | 7,854,835 |
| 2024-02-07 | 13.030 | 14.120 | 12.690 | 13.590 | 13.334 | 10,190,450 |
| 2024-02-06 | 12.100 | 13.360 | 11.620 | 13.080 | 12.834 | 7,183,287 |
| 2024-02-05 | 13.670 | 13.790 | 12.500 | 12.500 | 12.265 | 7,835,240 |
| 2024-02-02 | 14.420 | 14.970 | 13.420 | 13.890 | 13.628 | 4,714,038 |
| 2024-02-01 | 14.710 | 14.790 | 14.070 | 14.360 | 14.090 | 4,156,500 |
| 2024-01-31 | 15.450 | 15.690 | 14.550 | 14.650 | 14.374 | 4,518,340 |
| 2024-01-30 | 16.170 | 16.200 | 15.300 | 15.350 | 15.061 | 5,470,240 |
| 2024-01-29 | 16.740 | 16.970 | 16.370 | 16.560 | 16.248 | 4,450,623 |
| 2024-01-26 | 16.570 | 17.050 | 16.310 | 16.850 | 16.533 | 4,406,100 |
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.