Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.850	18.850	18.100	18.150	17.808	8,173,558
2023-07-31	18.630	19.150	18.090	18.860	18.505	12,479,340
2023-07-28	19.500	19.590	18.650	18.750	18.397	12,006,560
2023-07-27	20.760	20.990	19.520	19.550	19.182	17,639,061
2023-07-26	20.150	21.740	19.810	21.690	21.282	24,750,840
2023-07-25	19.700	20.100	19.210	19.760	19.388	9,276,417
2023-07-24	19.740	20.360	19.100	19.420	19.054	10,054,310
2023-07-21	19.420	19.940	19.100	19.500	19.133	12,459,030
2023-07-20	18.950	20.190	18.500	19.540	19.172	16,241,240
2023-07-19	19.130	19.490	18.790	18.950	18.593	7,014,832
2023-07-18	19.900	19.900	19.060	19.170	18.809	10,871,250
2023-07-17	19.250	21.410	19.170	20.040	19.663	17,833,891
2023-07-14	19.800	20.100	19.220	19.460	19.094	12,410,470
2023-07-13	19.180	20.440	18.740	19.950	19.574	19,218,500
2023-07-12	19.110	19.660	18.780	19.010	18.652	11,724,720
2023-07-11	19.000	19.790	18.360	19.180	18.819	16,375,060
2023-07-10	17.660	19.120	17.630	19.120	18.760	11,149,670
2023-07-07	17.480	17.600	16.710	17.380	17.053	6,279,424
2023-07-06	17.320	18.180	17.150	17.600	17.269	6,502,551
2023-07-05	17.400	17.810	16.980	17.380	17.053	6,023,133
2023-07-04	17.160	17.780	17.020	17.610	17.278	7,870,011
2023-07-03	16.980	18.050	16.850	17.720	17.386	8,263,294
2023-06-30	16.970	17.120	16.580	16.840	16.523	2,685,348
2023-06-29	17.000	17.500	16.840	17.050	16.729	3,228,840
2023-06-28	16.960	17.160	16.310	17.060	16.739	4,051,434
2023-06-27	16.390	17.460	16.280	17.000	16.680	4,160,158
2023-06-26	16.460	16.890	16.300	16.410	16.101	3,314,000
2023-06-21	17.220	17.480	16.670	16.720	16.405	2,993,520
2023-06-20	17.570	17.780	17.340	17.380	17.053	3,034,121
2023-06-19	17.920	18.030	17.500	17.510	17.180	3,459,504
2023-06-16	17.990	18.160	17.670	17.840	17.504	3,291,320
2023-06-15	18.070	18.440	17.740	17.940	17.602	4,559,226
2023-06-14	17.680	18.280	17.680	17.870	17.533	3,901,858
2023-06-13	17.900	18.200	17.780	17.920	17.583	3,564,198
2023-06-12	17.800	18.500	17.780	17.980	17.641	6,065,957
2023-06-09	17.340	18.080	17.160	17.800	17.465	6,960,349
2023-06-08	17.880	17.950	17.020	17.390	17.063	7,810,649
2023-06-07	17.100	18.720	17.020	18.140	17.798	11,227,420
2023-06-06	17.100	17.750	17.000	17.120	16.798	6,035,926
2023-06-05	16.420	17.190	16.400	17.100	16.778	5,351,575
2023-06-02	16.690	16.880	16.400	16.510	16.199	4,592,028
2023-06-01	16.260	17.020	16.150	16.690	16.376	5,726,831
2023-05-31	16.040	16.460	16.020	16.260	15.954	2,859,731
2023-05-30	15.800	16.220	15.560	16.220	15.915	3,699,606
2023-05-29	15.920	16.110	15.780	15.900	15.601	3,115,856
2023-05-26	16.050	16.260	15.820	15.990	15.689	2,404,735
2023-05-25	16.340	16.560	15.830	16.070	15.767	3,709,194
2023-05-24	16.570	17.210	16.210	16.450	16.140	3,372,615
2023-05-23	17.040	17.110	16.490	16.500	16.189	3,292,719
2023-05-22	16.820	17.480	16.790	17.150	16.827	4,749,689
2023-05-19	17.450	17.560	16.550	16.990	16.670	5,496,087
2023-05-18	17.310	17.630	17.110	17.420	17.092	5,102,776
2023-05-17	17.280	17.650	16.840	17.380	17.053	6,278,701
2023-05-16	17.930	18.500	17.250	17.340	17.013	9,533,236
2023-05-15	18.660	19.300	17.710	18.150	17.808	12,593,090
2023-05-12	19.800	20.300	18.680	19.250	18.888	16,454,250
2023-05-11	17.780	19.470	17.700	19.470	19.103	9,650,575
2023-05-10	17.550	18.410	17.470	17.700	17.367	7,319,115
2023-05-09	17.990	18.600	17.450	17.590	17.259	9,203,027
2023-05-08	18.450	18.490	17.430	17.990	17.651	10,735,940

← NewerPage 14 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.