Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.480	14.990	14.420	14.680	14.404	5,970,929
2023-10-31	14.580	14.880	14.350	14.490	14.217	2,950,180
2023-10-30	14.330	14.590	14.200	14.530	14.256	2,971,963
2023-10-27	14.280	14.390	14.140	14.330	14.060	2,712,092
2023-10-26	14.120	14.350	13.940	14.320	14.050	3,498,149
2023-10-25	13.970	14.240	13.920	14.190	13.923	4,510,440
2023-10-24	13.590	13.930	13.540	13.900	13.638	4,721,080
2023-10-23	13.980	14.050	13.470	13.510	13.256	6,648,181
2023-10-20	13.850	14.100	13.730	13.880	13.619	4,752,018
2023-10-19	13.800	14.130	13.800	13.980	13.717	2,727,880
2023-10-18	14.200	14.240	13.930	13.970	13.707	4,687,600
2023-10-17	14.300	14.340	14.120	14.300	14.031	2,413,700
2023-10-16	14.330	14.370	14.100	14.270	14.001	3,149,330
2023-10-13	14.400	14.430	14.160	14.280	14.011	2,720,330
2023-10-12	14.680	14.720	14.280	14.400	14.129	4,114,409
2023-10-11	14.970	15.000	14.470	14.630	14.355	5,816,950
2023-10-10	14.690	15.160	14.630	14.880	14.600	6,329,920
2023-10-09	16.000	16.000	14.610	14.630	14.355	8,133,314
2023-09-28	16.850	16.850	15.810	16.230	15.924	6,942,740
2023-09-27	16.690	17.120	16.650	16.860	16.543	3,245,819
2023-09-26	16.700	16.850	16.630	16.780	16.464	1,740,900
2023-09-25	16.780	16.950	16.530	16.710	16.395	2,246,000
2023-09-22	16.420	16.800	16.360	16.760	16.444	2,519,524
2023-09-21	16.610	16.760	16.360	16.360	16.052	2,333,662
2023-09-20	17.300	17.300	16.590	16.680	16.366	3,969,147
2023-09-19	17.390	18.080	17.210	17.350	17.023	5,828,120
2023-09-18	17.150	17.680	16.790	17.390	17.063	4,432,063
2023-09-15	17.000	17.210	16.850	17.170	16.847	2,393,005
2023-09-14	17.240	17.240	16.790	16.870	16.552	3,519,422
2023-09-13	17.260	17.600	17.210	17.400	17.072	4,641,813
2023-09-12	17.150	17.280	16.970	17.210	16.886	2,496,346
2023-09-11	17.110	17.380	17.080	17.360	17.033	4,489,294
2023-09-08	17.020	17.310	16.650	17.110	16.788	4,252,894
2023-09-07	17.090	17.450	16.910	17.190	16.866	4,942,827
2023-09-06	17.370	17.370	16.900	17.100	16.778	4,159,600
2023-09-05	17.960	17.990	17.300	17.380	17.053	4,201,700
2023-09-04	18.080	18.130	17.750	17.900	17.563	3,587,795
2023-09-01	18.670	18.760	17.940	18.000	17.661	3,912,731
2023-08-31	18.700	18.780	18.430	18.660	18.309	3,843,583
2023-08-30	19.220	19.290	18.530	18.790	18.436	6,152,492
2023-08-29	18.770	19.850	18.700	19.320	18.956	7,710,347
2023-08-28	19.000	19.580	18.070	19.000	18.642	10,734,920
2023-08-25	18.000	18.790	18.000	18.270	17.926	9,850,273
2023-08-24	16.980	18.700	16.950	18.700	18.348	11,125,250
2023-08-23	17.180	17.400	16.940	17.000	16.680	3,749,802
2023-08-22	17.020	17.390	16.660	17.170	16.847	4,655,705
2023-08-21	16.820	17.210	16.610	17.100	16.778	5,982,634
2023-08-18	17.680	17.690	16.800	16.850	16.533	8,226,194
2023-08-17	17.980	18.070	17.610	17.830	17.494	4,646,218
2023-08-16	18.360	18.410	17.770	18.050	17.710	5,199,040
2023-08-15	18.810	18.820	18.200	18.400	18.054	3,971,180
2023-08-14	19.340	19.340	18.600	18.810	18.456	7,023,384
2023-08-11	20.350	20.500	19.220	19.320	18.956	8,811,621
2023-08-10	19.750	20.300	19.640	20.230	19.849	7,249,335
2023-08-09	19.970	20.770	19.700	19.890	19.515	10,374,890
2023-08-08	19.000	20.410	18.950	20.310	19.928	15,499,600
2023-08-07	18.800	19.370	18.380	19.250	18.888	11,875,290
2023-08-04	18.150	18.410	18.120	18.280	17.936	4,360,680
2023-08-03	18.040	18.310	17.900	18.070	17.730	4,373,420
2023-08-02	17.980	18.280	17.900	18.100	17.759	5,153,562

← NewerPage 13 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.