Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.250	18.970	17.600	18.520	18.171	15,838,030
2023-05-04	16.680	17.860	16.400	17.860	17.524	11,016,210
2023-04-28	15.140	16.450	15.140	16.240	15.934	6,030,101
2023-04-27	15.390	15.890	15.130	15.260	14.973	3,898,760
2023-04-26	15.710	15.850	15.010	15.500	15.208	3,765,400
2023-04-25	15.760	15.950	15.240	15.720	15.424	4,327,680
2023-04-24	15.600	16.000	15.520	15.760	15.463	3,092,600
2023-04-21	16.330	16.330	15.650	15.650	15.355	3,353,993
2023-04-20	16.660	16.690	16.090	16.360	16.052	4,464,911
2023-04-19	15.940	17.310	15.740	16.820	16.503	4,959,983
2023-04-18	16.150	16.350	15.720	15.970	15.669	3,002,813
2023-04-17	16.350	16.380	15.920	16.050	15.748	2,632,937
2023-04-14	16.600	16.620	16.080	16.340	16.032	2,667,600
2023-04-13	16.590	16.780	16.400	16.530	16.219	3,600,868
2023-04-12	16.170	16.840	16.020	16.590	16.278	4,275,695
2023-04-11	15.860	16.450	15.600	16.220	15.915	4,004,922
2023-04-10	15.910	16.250	15.690	15.750	15.453	2,744,580
2023-04-07	15.810	16.220	15.370	15.900	15.601	3,004,820
2023-04-06	15.900	16.050	15.570	15.650	15.355	2,298,625
2023-04-04	16.320	16.350	15.920	16.080	15.777	3,876,625
2023-04-03	15.950	16.230	15.810	16.210	15.905	4,169,717
2023-03-31	15.560	16.070	15.520	16.000	15.699	2,751,965
2023-03-30	15.670	15.880	15.460	15.560	15.267	2,608,268
2023-03-29	15.810	15.920	15.530	15.670	15.375	2,727,094
2023-03-28	15.520	16.110	15.520	15.730	15.434	3,785,596
2023-03-27	15.240	15.790	15.240	15.650	15.355	4,536,318
2023-03-24	15.210	15.420	15.000	15.320	15.032	3,633,262
2023-03-23	15.240	15.340	15.030	15.120	14.835	3,450,974
2023-03-22	15.150	15.300	14.880	15.180	14.894	4,329,345
2023-03-21	14.540	14.950	14.450	14.880	14.600	5,261,483
2023-03-20	14.320	14.710	14.100	14.450	14.178	7,659,464
2023-03-17	13.670	13.960	13.670	13.950	13.687	2,467,413
2023-03-16	13.760	13.870	13.580	13.670	13.413	1,996,047
2023-03-15	13.810	14.150	13.700	13.860	13.599	2,718,692
2023-03-14	14.150	14.150	13.540	13.750	13.491	2,723,581
2023-03-13	14.300	14.370	13.790	14.070	13.805	3,544,220
2023-03-10	14.360	14.450	14.120	14.180	13.913	5,306,629
2023-03-09	14.500	14.720	14.360	14.480	14.207	3,846,074
2023-03-08	14.120	14.720	14.060	14.500	14.227	4,003,580
2023-03-07	14.350	14.410	14.120	14.130	13.864	2,854,133
2023-03-06	14.370	14.520	14.220	14.350	14.080	2,950,869
2023-03-03	13.980	14.340	13.880	14.270	14.001	4,859,950
2023-03-02	13.890	14.020	13.750	13.960	13.697	3,091,725
2023-03-01	13.710	13.910	13.620	13.900	13.638	2,243,781
2023-02-28	13.560	13.700	13.530	13.680	13.422	1,699,386
2023-02-27	13.590	13.730	13.380	13.660	13.403	2,789,595
2023-02-24	13.470	13.540	13.400	13.520	13.265	1,110,500
2023-02-23	13.600	13.600	13.390	13.460	13.207	1,545,152
2023-02-22	13.500	13.590	13.390	13.560	13.305	1,631,577
2023-02-21	13.770	13.820	13.440	13.570	13.314	2,650,076
2023-02-20	13.630	13.860	13.490	13.770	13.511	1,975,458
2023-02-17	13.870	14.050	13.550	13.630	13.373	2,921,925
2023-02-16	14.080	14.370	13.780	13.870	13.609	3,979,060
2023-02-15	14.250	14.280	14.000	14.110	13.844	1,994,851
2023-02-14	14.430	14.450	14.100	14.170	13.903	2,604,214
2023-02-13	14.080	14.580	14.080	14.470	14.198	3,795,335
2023-02-10	14.190	14.310	14.100	14.100	13.835	2,606,550
2023-02-09	14.190	14.250	14.030	14.150	13.884	2,694,946
2023-02-08	14.600	14.680	14.140	14.180	13.913	3,112,640
2023-02-07	14.790	15.000	14.310	14.430	14.158	4,704,840

← NewerPage 15 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.