Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.160	10.540	10.160	10.170	9.979	2,270,215
2022-05-10	9.870	10.230	9.850	10.140	9.949	1,467,200
2022-05-09	9.820	10.190	9.820	10.030	9.841	1,299,016
2022-05-06	9.780	10.030	9.710	9.930	9.743	1,518,900
2022-05-05	9.920	10.090	9.670	10.010	9.822	1,870,356
2022-04-29	9.400	9.970	9.300	9.920	9.733	2,828,980
2022-04-28	9.700	9.770	9.260	9.280	9.105	2,381,457
2022-04-27	9.380	9.940	9.130	9.810	9.625	2,767,690
2022-04-26	9.900	10.310	9.600	9.630	9.449	2,658,334
2022-04-25	10.700	10.710	9.900	9.900	9.714	4,016,242
2022-04-22	11.520	11.590	10.910	11.000	10.793	3,524,269
2022-04-21	12.070	12.160	11.470	11.480	11.264	2,835,801
2022-04-20	11.850	12.300	11.750	12.000	11.774	3,795,475
2022-04-19	11.700	11.940	11.370	11.870	11.646	2,786,308
2022-04-18	11.400	11.900	11.170	11.690	11.470	2,921,984
2022-04-15	11.780	11.880	11.390	11.460	11.244	2,479,200
2022-04-14	11.680	12.020	11.510	11.820	11.597	2,522,620
2022-04-13	11.700	11.840	11.460	11.580	11.362	3,084,400
2022-04-12	11.210	12.100	11.030	11.920	11.696	3,202,600
2022-04-11	11.550	11.550	11.050	11.130	10.920	1,956,860
2022-04-08	11.700	11.760	11.390	11.530	11.313	1,850,540
2022-04-07	11.800	11.960	11.660	11.660	11.440	1,794,100
2022-04-06	11.630	12.020	11.560	11.960	11.735	2,930,056
2022-04-01	11.530	11.800	11.250	11.700	11.480	3,180,048
2022-03-31	11.430	11.620	11.370	11.380	11.166	1,575,020
2022-03-30	11.340	11.550	11.250	11.450	11.234	1,680,029
2022-03-29	11.470	11.560	11.220	11.230	11.019	1,523,549
2022-03-28	11.170	11.570	11.070	11.420	11.205	1,880,052
2022-03-25	11.450	11.630	11.310	11.330	11.117	1,794,861
2022-03-24	11.580	11.600	11.350	11.420	11.205	2,078,741
2022-03-23	11.700	11.780	11.620	11.710	11.490	1,509,082
2022-03-22	11.710	11.850	11.600	11.690	11.470	2,063,316
2022-03-21	11.920	12.060	11.680	11.800	11.578	3,068,000
2022-03-18	11.500	12.050	11.480	11.970	11.745	3,315,390
2022-03-17	11.640	11.870	11.510	11.620	11.401	4,263,968
2022-03-16	11.000	11.690	10.810	11.560	11.342	5,944,649
2022-03-15	11.680	11.680	10.800	10.870	10.665	4,972,900
2022-03-14	12.190	12.200	11.750	11.790	11.568	3,717,941
2022-03-11	12.190	12.500	11.900	12.370	12.137	4,009,501
2022-03-10	12.600	12.740	12.410	12.440	12.206	2,819,138
2022-03-09	12.760	12.790	11.760	12.380	12.147	4,755,140
2022-03-08	12.860	12.990	12.640	12.680	12.441	3,441,382
2022-03-07	13.000	13.160	12.760	12.860	12.618	3,038,029
2022-03-04	13.060	13.250	12.910	13.100	12.853	3,136,066
2022-03-03	13.030	13.590	13.030	13.180	12.932	4,835,284
2022-03-02	13.010	13.190	12.900	13.000	12.755	2,795,789
2022-03-01	12.900	13.340	12.750	13.120	12.873	3,941,410
2022-02-28	12.900	12.980	12.520	12.750	12.510	2,886,900
2022-02-25	13.160	13.320	12.860	12.950	12.706	3,090,600
2022-02-24	13.460	13.680	12.710	13.080	12.834	5,930,464
2022-02-23	13.450	13.970	13.450	13.510	13.256	4,987,204
2022-02-22	13.610	13.700	13.200	13.370	13.118	5,493,467
2022-02-21	13.580	13.850	13.510	13.820	13.560	4,449,612
2022-02-18	13.600	13.800	13.430	13.580	13.324	5,088,338
2022-02-17	14.260	14.260	13.660	13.790	13.530	6,950,760
2022-02-16	14.200	14.390	13.880	14.300	14.031	7,766,649
2022-02-15	14.700	14.740	13.890	14.270	14.001	9,176,373
2022-02-14	14.250	15.150	14.250	14.620	14.345	13,950,920
2022-02-11	14.160	14.850	14.000	14.170	13.903	9,207,966
2022-02-10	14.040	14.550	13.870	14.360	14.090	10,073,030

← NewerPage 19 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.