Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.700	13.900	13.320	13.590	13.334	3,141,463
2022-08-03	14.030	14.350	13.590	13.610	13.354	4,868,395
2022-08-02	14.450	14.650	13.600	14.020	13.756	7,153,014
2022-08-01	15.000	15.840	14.450	14.540	14.266	10,894,800
2022-07-29	15.690	16.890	15.020	15.210	14.924	15,471,260
2022-07-28	16.210	16.270	15.250	15.350	15.061	7,159,811
2022-07-27	16.030	16.490	15.940	16.100	15.797	5,490,468
2022-07-26	15.990	16.360	15.510	16.190	15.885	7,411,520
2022-07-25	15.320	15.700	15.100	15.400	15.110	5,785,681
2022-07-22	14.810	15.190	14.570	15.060	14.776	3,556,420
2022-07-21	15.250	15.300	14.660	14.930	14.649	3,830,280
2022-07-20	14.410	15.350	14.350	15.210	14.924	5,751,339
2022-07-19	13.420	14.800	13.420	14.340	14.070	6,361,909
2022-07-18	13.000	13.550	12.910	13.500	13.246	3,760,736
2022-07-15	13.370	13.410	12.700	12.910	12.667	3,162,701
2022-07-14	13.220	13.540	13.060	13.400	13.148	3,395,831
2022-07-13	13.380	13.670	13.210	13.370	13.118	2,134,535
2022-07-12	13.880	13.890	13.350	13.400	13.148	3,085,101
2022-07-11	13.800	14.440	13.610	13.720	13.462	4,240,468
2022-07-08	14.570	14.600	14.000	14.020	13.756	5,253,641
2022-07-07	14.000	15.050	13.880	14.220	13.952	8,708,594
2022-07-06	15.810	16.250	14.070	14.230	13.962	12,803,710
2022-07-05	14.740	16.170	14.280	15.630	15.336	21,926,529
2022-07-04	13.400	14.700	13.400	14.700	14.423	5,458,772
2022-07-01	13.970	13.970	13.290	13.360	13.108	5,486,169
2022-06-30	13.750	14.390	13.380	14.070	13.805	8,645,748
2022-06-29	13.420	13.890	13.140	13.160	12.912	5,640,200
2022-06-28	12.990	13.640	12.900	13.400	13.148	6,595,428
2022-06-27	13.000	13.580	12.700	13.080	12.834	9,055,552
2022-06-24	12.950	13.450	12.760	13.210	12.961	7,060,000
2022-06-23	12.720	12.960	12.410	12.830	12.588	6,025,840
2022-06-22	12.530	13.100	12.430	12.480	12.245	6,808,591
2022-06-21	12.460	12.850	12.050	12.740	12.500	11,360,820
2022-06-20	11.400	12.310	11.390	12.310	12.078	5,421,194
2022-06-17	11.240	11.330	10.970	11.190	10.979	2,129,020
2022-06-16	10.950	11.320	10.900	11.310	11.097	2,964,174
2022-06-15	10.820	11.160	10.820	10.900	10.695	1,741,341
2022-06-14	10.920	10.940	10.570	10.920	10.714	2,010,160
2022-06-13	11.100	11.140	10.890	10.970	10.763	2,233,707
2022-06-10	11.030	11.260	10.960	11.180	10.969	2,083,094
2022-06-09	11.300	11.360	11.010	11.100	10.891	2,228,539
2022-06-08	11.120	11.280	11.000	11.190	10.979	1,964,374
2022-06-07	11.220	11.220	10.960	11.110	10.901	1,748,728
2022-06-06	11.150	11.280	11.110	11.190	10.979	1,621,176
2022-06-02	11.280	11.290	11.090	11.150	10.940	1,361,216
2022-06-01	11.220	11.480	11.100	11.300	11.087	2,051,060
2022-05-31	11.030	11.290	10.910	11.230	11.019	1,827,442
2022-05-30	10.860	11.130	10.860	11.100	10.891	2,476,680
2022-05-27	10.910	11.140	10.790	10.860	10.656	1,688,200
2022-05-26	10.990	11.080	10.780	11.010	10.803	2,398,486
2022-05-25	10.540	11.100	10.450	10.990	10.783	3,561,840
2022-05-24	10.980	11.000	10.430	10.450	10.253	2,091,239
2022-05-23	10.850	11.100	10.730	10.980	10.773	1,794,940
2022-05-20	10.950	10.980	10.800	10.890	10.685	1,504,600
2022-05-19	10.650	10.830	10.420	10.810	10.606	1,801,800
2022-05-18	10.910	11.060	10.780	10.800	10.597	2,471,180
2022-05-17	10.680	10.960	10.630	10.900	10.695	2,048,040
2022-05-16	10.490	10.870	10.400	10.810	10.606	3,248,772
2022-05-13	10.320	10.740	10.200	10.490	10.292	2,757,940
2022-05-12	10.000	10.340	10.000	10.270	10.077	1,846,374

← NewerPage 18 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.