Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.130	16.820	15.820	16.680	16.366	4,641,520
2024-01-24	15.980	16.210	15.670	16.120	15.816	3,950,488
2024-01-23	15.620	16.000	15.240	15.840	15.542	3,901,206
2024-01-22	16.910	17.000	15.410	15.570	15.277	5,372,985
2024-01-19	16.910	17.390	16.790	17.070	16.749	4,725,713
2024-01-18	16.910	17.160	16.310	16.930	16.611	5,746,443
2024-01-17	17.580	17.760	17.040	17.090	16.768	3,389,704
2024-01-16	17.810	18.190	17.390	17.680	17.347	5,466,229
2024-01-15	17.640	18.310	17.540	17.970	17.632	5,634,910
2024-01-12	17.460	18.080	17.200	17.630	17.298	5,949,702
2024-01-11	16.650	17.580	16.550	17.480	17.151	4,350,700
2024-01-10	16.820	16.950	16.560	16.680	16.366	2,972,400
2024-01-09	16.920	17.250	16.750	17.060	16.739	3,138,749
2024-01-08	17.200	17.400	16.890	16.950	16.631	3,705,309
2024-01-05	17.640	17.930	17.190	17.300	16.974	5,070,642
2024-01-04	17.770	17.880	17.400	17.650	17.318	3,549,033
2024-01-03	17.720	18.120	17.580	17.870	17.533	4,950,535
2024-01-02	17.820	18.190	17.600	17.870	17.533	5,677,403
2023-12-29	16.770	18.000	16.660	17.780	17.445	9,774,679
2023-12-28	16.170	17.100	16.080	16.790	16.474	8,637,162
2023-12-27	16.110	16.380	16.080	16.180	15.875	6,167,409
2023-12-26	16.730	17.200	16.100	16.150	15.846	9,545,582
2023-12-25	16.200	17.050	16.020	16.700	16.386	19,050,680
2023-12-22	18.530	18.750	17.720	17.720	17.386	24,939,600
2023-12-21	21.400	21.550	18.950	19.690	19.319	33,589,980
2023-12-20	17.810	19.590	17.430	19.590	19.221	9,643,354
2023-12-19	17.760	18.150	17.650	17.810	17.475	3,293,692
2023-12-18	18.050	18.170	17.630	17.730	17.396	3,673,697
2023-12-15	17.890	18.360	17.760	18.050	17.710	4,497,624
2023-12-14	18.040	18.900	17.970	18.080	17.740	5,628,234
2023-12-13	18.400	18.750	18.030	18.080	17.740	5,017,510
2023-12-12	18.380	18.560	18.230	18.460	18.112	5,069,055
2023-12-11	18.080	18.660	17.820	18.560	18.211	9,013,352
2023-12-08	18.000	18.140	17.560	17.910	17.573	6,370,803
2023-12-07	18.010	18.700	17.880	18.210	17.867	10,838,000
2023-12-06	17.520	18.500	17.370	17.930	17.592	11,060,930
2023-12-05	17.770	17.830	17.450	17.590	17.259	5,564,989
2023-12-04	17.710	18.430	17.430	17.870	17.533	10,514,230
2023-12-01	17.000	18.000	16.990	17.780	17.445	11,804,760
2023-11-30	16.700	18.010	16.630	17.300	16.974	12,481,910
2023-11-29	16.610	17.070	16.340	16.740	16.425	8,104,433
2023-11-28	16.500	16.980	15.680	16.860	16.543	13,374,210
2023-11-27	17.200	17.390	16.180	16.800	16.484	22,389,061
2023-11-24	16.100	17.740	16.100	17.740	17.406	9,731,400
2023-11-23	16.450	16.450	15.600	16.130	15.826	5,889,203
2023-11-22	15.850	16.350	15.800	16.160	15.856	5,501,782
2023-11-21	15.720	16.180	15.690	15.890	15.591	3,526,034
2023-11-20	15.550	15.740	15.490	15.670	15.375	2,780,000
2023-11-17	15.440	15.620	15.360	15.500	15.208	1,864,393
2023-11-16	15.190	15.490	15.110	15.390	15.100	2,298,671
2023-11-15	15.570	15.590	15.210	15.310	15.022	2,399,400
2023-11-14	15.510	15.560	15.300	15.410	15.120	1,886,087
2023-11-13	15.300	15.660	15.260	15.510	15.218	3,560,876
2023-11-10	15.410	15.540	15.170	15.270	14.982	2,555,038
2023-11-09	15.840	15.860	15.300	15.420	15.130	4,799,598
2023-11-08	15.590	16.130	15.520	15.920	15.620	5,778,931
2023-11-07	15.750	15.750	15.300	15.660	15.365	4,558,168
2023-11-06	14.900	15.660	14.800	15.630	15.336	6,509,880
2023-11-03	14.670	15.050	14.520	14.790	14.512	3,977,300
2023-11-02	14.710	15.130	14.650	14.800	14.521	4,743,785

← NewerPage 12 of 21 · 1,219 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.