Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.240	15.180	13.920	14.740	14.462	7,823,075
2023-02-03	14.100	14.200	14.010	14.100	13.835	1,715,038
2023-02-02	14.130	14.250	14.000	14.140	13.874	2,940,265
2023-02-01	14.150	14.160	13.940	14.140	13.874	4,042,811
2023-01-31	14.110	14.320	13.900	14.140	13.874	5,689,154
2023-01-30	15.450	15.450	14.120	14.410	14.139	9,475,615
2023-01-20	14.940	15.250	14.760	15.100	14.816	3,871,400
2023-01-19	14.550	15.090	14.410	14.940	14.659	4,999,170
2023-01-18	14.240	14.780	14.060	14.560	14.286	4,095,600
2023-01-17	14.440	14.500	14.060	14.160	13.893	2,065,384
2023-01-16	14.520	14.580	14.120	14.410	14.139	3,647,862
2023-01-13	14.000	14.360	13.880	14.290	14.021	2,756,850
2023-01-12	14.260	14.260	13.930	13.970	13.707	2,091,300
2023-01-11	14.700	14.700	14.080	14.170	13.903	2,593,552
2023-01-10	14.520	14.830	14.240	14.560	14.286	2,842,936
2023-01-09	14.340	15.050	14.290	14.540	14.266	4,185,402
2023-01-06	14.860	14.890	14.260	14.330	14.060	4,130,581
2023-01-05	14.950	15.070	14.630	14.900	14.619	3,341,060
2023-01-04	14.590	15.130	14.590	14.940	14.659	4,090,923
2023-01-03	14.780	15.000	14.500	14.670	14.394	3,949,634
2022-12-30	14.350	14.900	14.340	14.740	14.462	4,183,120
2022-12-29	14.320	14.700	14.200	14.330	14.060	3,002,885
2022-12-28	14.260	14.800	14.150	14.410	14.139	3,734,800
2022-12-27	14.600	14.770	14.000	14.310	14.041	3,761,787
2022-12-26	14.130	14.910	14.130	14.490	14.217	4,160,997
2022-12-23	14.090	14.650	14.030	14.200	13.933	3,443,825
2022-12-22	14.110	14.580	13.960	14.100	13.835	3,217,240
2022-12-21	13.840	14.160	13.750	14.090	13.825	3,640,925
2022-12-20	14.190	14.480	13.790	13.820	13.560	4,111,500
2022-12-19	14.650	14.750	14.170	14.260	13.991	5,270,047
2022-12-16	14.700	14.980	14.450	14.750	14.472	5,282,912
2022-12-15	15.280	15.300	14.700	14.740	14.462	6,629,040
2022-12-14	15.150	15.500	14.830	15.340	15.051	10,589,750
2022-12-13	14.240	15.710	14.190	15.190	14.904	16,425,859
2022-12-12	14.300	14.500	14.180	14.280	14.011	2,716,549
2022-12-09	14.570	14.590	13.990	14.440	14.168	4,311,944
2022-12-08	14.500	14.700	14.220	14.600	14.325	4,258,704
2022-12-07	14.400	15.110	14.070	14.420	14.148	8,584,421
2022-12-06	14.330	14.890	14.250	14.400	14.129	3,575,584
2022-12-05	14.620	14.940	14.330	14.440	14.168	5,492,302
2022-12-02	14.270	14.650	14.230	14.410	14.139	4,117,778
2022-12-01	14.150	14.660	14.090	14.340	14.070	7,624,085
2022-11-30	13.940	13.960	13.550	13.790	13.530	3,767,640
2022-11-29	13.040	14.200	13.010	13.960	13.697	7,223,386
2022-11-28	12.500	13.300	12.430	13.120	12.873	3,177,229
2022-11-25	12.550	13.030	12.490	12.790	12.549	2,510,198
2022-11-24	13.130	13.160	12.500	12.560	12.324	2,849,040
2022-11-23	12.910	13.350	12.700	13.130	12.883	4,011,390
2022-11-22	13.030	13.110	12.770	12.830	12.588	2,884,224
2022-11-21	13.360	13.410	12.960	13.030	12.785	3,167,860
2022-11-18	13.340	13.810	13.330	13.410	13.157	6,151,461
2022-11-17	13.200	13.650	13.000	13.510	13.256	6,020,760
2022-11-16	13.210	13.580	13.000	13.340	13.089	5,838,736
2022-11-15	12.420	13.210	12.420	13.130	12.883	4,631,599
2022-11-14	12.680	12.750	12.310	12.460	12.225	3,335,262
2022-11-11	12.900	13.140	12.270	12.750	12.510	5,405,613
2022-11-10	12.860	12.990	12.590	12.700	12.461	4,456,100
2022-11-09	12.740	13.020	12.700	12.760	12.520	1,338,460
2022-11-08	12.880	13.080	12.620	12.740	12.500	2,028,280
2022-11-07	12.760	13.030	12.660	12.850	12.608	2,417,780

← NewerPage 16 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.