Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.290	13.350	12.960	13.150	13.150	5,756,200
2026-07-21	13.430	13.600	12.930	13.420	13.420	9,486,000
2026-07-20	13.530	14.000	13.200	13.420	13.420	10,726,924
2026-07-17	14.880	15.170	13.540	13.760	13.760	17,204,904
2026-07-16	14.040	15.620	14.030	14.940	14.940	17,719,299
2026-07-15	13.520	14.450	13.510	14.200	14.200	9,348,221
2026-07-14	13.790	13.960	13.540	13.780	13.780	6,218,975
2026-07-13	15.010	15.020	13.700	13.730	13.730	10,717,200
2026-07-10	14.340	15.180	14.190	14.880	14.880	10,206,320
2026-07-09	14.340	14.630	14.080	14.350	14.350	6,567,800
2026-07-08	14.520	14.750	14.200	14.400	14.400	6,443,000
2026-07-07	14.780	15.040	14.490	14.530	14.530	7,601,300
2026-07-06	14.910	15.290	14.750	14.770	14.770	6,537,904
2026-07-03	15.080	15.310	14.730	14.970	14.970	7,110,864
2026-07-02	14.710	15.270	14.650	15.070	15.070	9,371,022
2026-07-01	14.310	14.820	14.150	14.730	14.730	7,684,787
2026-06-30	14.570	14.570	14.140	14.310	14.310	5,357,971
2026-06-29	14.200	14.500	13.930	14.440	14.440	8,077,378
2026-06-26	14.750	14.800	14.210	14.210	14.210	8,758,456
2026-06-25	14.850	15.140	14.620	14.900	14.900	8,712,623
2026-06-24	15.360	15.360	14.700	14.890	14.890	9,752,338
2026-06-23	15.290	15.880	15.280	15.360	15.360	10,426,215
2026-06-22	15.500	15.600	15.090	15.490	15.490	12,859,251
2026-06-18	16.090	16.100	15.560	15.690	15.690	9,909,199
2026-06-17	16.580	16.580	15.810	16.000	16.000	14,131,720
2026-06-16	17.000	17.070	16.410	16.610	16.610	15,020,910
2026-06-15	18.000	18.300	16.940	17.190	17.190	26,535,910
2026-06-12	19.540	19.970	18.820	18.820	18.820	24,384,510
2026-06-11	22.880	22.980	20.910	20.910	20.910	14,567,970
2026-06-10	22.500	24.570	22.330	23.230	23.230	24,115,730
2026-06-09	21.590	23.750	20.760	22.800	22.800	25,208,600
2026-06-08	22.750	23.800	21.220	21.590	21.590	17,818,092
2026-06-05	21.910	23.990	21.800	23.300	23.300	25,067,330
2026-06-04	22.000	22.870	21.220	21.910	21.910	16,311,670
2026-06-03	21.210	22.260	20.920	21.850	21.850	12,976,910
2026-06-02	22.460	22.650	21.210	21.720	21.720	15,539,860
2026-06-01	23.000	24.000	22.480	22.650	22.650	20,350,510
2026-05-29	21.540	23.550	21.450	22.920	22.920	23,814,551
2026-05-28	22.490	23.120	20.690	21.540	21.540	25,095,939
2026-05-27	21.400	22.580	21.350	21.890	21.890	24,110,859
2026-05-26	20.380	21.780	20.300	20.910	20.910	20,320,789
2026-05-25	19.710	20.100	19.670	20.000	20.000	4,005,580
2026-05-22	19.880	19.990	19.520	19.750	19.750	4,431,800
2026-05-21	20.060	20.610	19.840	19.880	19.880	5,762,106
2026-05-20	20.380	20.600	19.920	20.070	20.070	3,888,861
2026-05-19	20.060	20.650	20.040	20.450	20.450	5,462,000
2026-05-18	20.050	20.390	19.850	20.040	20.040	4,562,054
2026-05-15	20.090	20.490	20.060	20.180	20.180	4,434,202
2026-05-14	20.830	20.870	20.080	20.080	20.080	4,953,900
2026-05-13	20.900	21.080	20.700	20.800	20.800	5,107,888
2026-05-12	20.920	21.210	20.760	20.890	20.890	4,886,381
2026-05-11	21.490	21.640	20.910	20.980	20.980	7,623,858
2026-05-08	21.210	21.560	21.200	21.480	21.480	5,554,671
2026-05-07	21.010	21.400	20.850	21.280	21.280	8,378,502
2026-05-06	20.600	21.150	20.510	20.940	20.940	8,289,028
2026-04-30	20.450	20.830	20.450	20.660	20.660	6,057,669
2026-04-29	20.220	20.640	20.220	20.440	20.440	7,949,778
2026-04-28	20.750	20.980	19.980	20.130	20.130	13,240,620
2026-04-27	20.820	21.320	20.770	21.200	21.200	9,909,599
2026-04-24	22.210	22.210	21.030	21.030	21.030	13,890,290

← NewerPage 2 of 21 · 1,218 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.