Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.470	13.300	12.440	13.020	12.775	3,491,588
2022-11-03	12.410	12.690	12.330	12.530	12.294	1,704,029
2022-11-02	12.200	12.830	12.100	12.520	12.284	3,068,641
2022-11-01	11.970	12.280	11.670	12.260	12.029	2,573,404
2022-10-31	11.260	12.050	11.260	11.840	11.617	1,642,489
2022-10-28	12.040	12.060	11.410	11.530	11.313	1,822,789
2022-10-27	11.690	12.250	11.490	12.050	11.823	4,256,528
2022-10-26	11.000	11.770	10.910	11.600	11.382	3,427,480
2022-10-25	10.900	11.100	10.620	11.000	10.793	1,084,380
2022-10-24	11.110	11.260	10.810	10.900	10.695	1,172,729
2022-10-21	11.290	11.390	11.090	11.110	10.901	1,144,400
2022-10-20	11.090	11.520	11.010	11.340	11.126	1,672,249
2022-10-19	11.290	11.400	11.130	11.160	10.950	1,072,239
2022-10-18	11.240	11.680	11.120	11.290	11.077	2,339,140
2022-10-17	11.080	11.400	10.910	11.180	10.969	1,266,240
2022-10-14	11.030	11.190	10.980	11.130	10.920	1,286,300
2022-10-13	10.830	11.080	10.770	10.980	10.773	1,141,982
2022-10-12	10.670	10.950	10.610	10.950	10.744	1,497,962
2022-10-11	10.930	11.070	10.670	10.790	10.587	1,600,184
2022-10-10	10.980	11.660	10.920	11.080	10.871	2,323,898
2022-09-30	11.860	12.000	11.350	11.550	11.333	1,855,800
2022-09-29	12.410	12.410	11.830	11.860	11.637	1,890,911
2022-09-28	12.600	12.800	12.130	12.200	11.970	1,438,709
2022-09-27	12.060	12.610	11.920	12.600	12.363	1,499,940
2022-09-26	12.000	12.290	11.800	12.070	11.843	1,346,480
2022-09-23	12.190	12.360	11.970	11.990	11.764	2,001,700
2022-09-22	12.730	12.780	12.270	12.270	12.039	1,903,660
2022-09-21	12.840	12.850	12.370	12.740	12.500	1,182,022
2022-09-20	12.650	12.910	12.630	12.850	12.608	1,523,471
2022-09-19	12.880	13.020	12.470	12.560	12.324	1,714,024
2022-09-16	13.090	13.230	12.950	12.950	12.706	2,124,702
2022-09-15	13.190	13.500	13.050	13.240	12.991	2,585,041
2022-09-14	13.200	13.250	12.920	13.120	12.873	1,630,200
2022-09-13	13.000	13.490	12.950	13.270	13.020	1,754,686
2022-09-09	12.970	13.180	12.720	13.130	12.883	1,662,039
2022-09-08	12.890	13.400	12.870	12.980	12.736	2,442,583
2022-09-07	13.200	13.270	12.840	12.890	12.647	2,646,885
2022-09-06	13.090	13.340	12.910	13.270	13.020	2,138,032
2022-09-05	13.620	13.700	12.930	13.100	12.853	4,143,303
2022-09-02	13.310	13.790	13.310	13.710	13.452	2,722,583
2022-09-01	13.790	13.980	13.350	13.370	13.118	2,678,800
2022-08-31	13.790	14.390	13.630	13.680	13.422	3,078,087
2022-08-30	13.820	14.180	13.820	13.930	13.668	2,272,102
2022-08-29	13.570	14.140	13.310	14.050	13.785	2,582,403
2022-08-26	13.680	14.090	13.600	13.740	13.481	2,458,381
2022-08-25	13.750	13.890	13.370	13.700	13.442	2,648,520
2022-08-24	13.800	14.290	13.710	13.750	13.491	4,223,000
2022-08-23	13.710	14.050	13.480	13.840	13.579	2,902,600
2022-08-22	13.200	13.940	12.890	13.760	13.501	4,239,820
2022-08-19	13.440	14.100	13.310	13.330	13.079	4,732,720
2022-08-18	13.680	13.700	13.200	13.450	13.197	2,549,480
2022-08-17	13.530	13.600	13.360	13.570	13.314	1,788,200
2022-08-16	13.580	13.610	13.300	13.570	13.314	2,510,376
2022-08-15	13.640	13.750	13.510	13.540	13.285	2,480,076
2022-08-12	14.000	14.300	13.510	13.720	13.462	4,347,280
2022-08-11	13.580	13.900	13.370	13.680	13.422	4,484,300
2022-08-10	13.640	13.640	13.270	13.460	13.207	2,354,580
2022-08-09	13.990	14.090	13.600	13.670	13.413	2,850,500
2022-08-08	13.600	14.080	13.160	14.040	13.776	4,366,569
2022-08-05	13.700	13.880	13.420	13.650	13.393	3,289,640

← NewerPage 17 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.