Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.930	14.320	13.610	14.080	13.815	11,449,480
2022-02-08	12.490	13.880	12.360	13.880	13.619	9,805,647
2022-02-07	12.990	13.400	12.350	12.620	12.382	9,617,786
2022-01-28	12.130	13.500	12.130	13.500	13.246	8,793,116
2022-01-27	12.880	12.990	12.100	12.270	12.039	4,850,325
2022-01-26	13.640	13.850	12.590	13.110	12.863	7,307,389
2022-01-25	13.990	14.090	13.480	13.520	13.265	6,447,777
2022-01-24	13.650	14.670	13.610	14.180	13.913	10,568,510
2022-01-21	13.260	14.450	13.260	13.980	13.717	13,591,130
2022-01-20	13.500	13.580	13.100	13.140	12.893	3,095,240
2022-01-19	13.320	13.700	13.210	13.510	13.256	2,258,280
2022-01-18	13.420	14.000	13.240	13.270	13.020	2,862,852
2022-01-17	13.150	13.580	13.150	13.550	13.295	3,272,020
2022-01-14	13.570	13.580	13.150	13.150	12.902	1,896,926
2022-01-13	13.470	13.630	13.380	13.490	13.236	2,347,620
2022-01-12	13.030	13.880	12.950	13.540	13.285	5,285,238
2022-01-11	13.200	13.350	12.950	12.990	12.745	1,642,200
2022-01-10	13.000	13.280	12.720	13.230	12.981	2,869,460
2022-01-07	13.290	13.660	13.030	13.100	12.853	2,885,870
2022-01-06	13.550	13.550	13.200	13.350	13.099	2,682,984
2022-01-05	13.620	13.750	13.400	13.560	13.305	3,243,565
2022-01-04	13.200	13.680	13.130	13.630	13.373	4,975,687
2021-12-31	13.180	13.300	13.060	13.210	12.961	3,517,207
2021-12-30	12.680	13.250	12.620	13.180	12.932	4,608,151
2021-12-29	12.750	12.770	12.480	12.680	12.441	1,796,427
2021-12-28	12.740	12.960	12.600	12.630	12.392	1,570,346
2021-12-27	12.680	12.780	12.450	12.730	12.490	2,038,266
2021-12-24	12.500	12.820	12.500	12.660	12.422	1,659,131
2021-12-23	12.780	12.800	12.540	12.570	12.333	1,513,833
2021-12-22	12.740	12.950	12.740	12.770	12.530	1,645,885
2021-12-21	12.490	12.850	12.410	12.740	12.500	2,702,328
2021-12-20	12.600	12.820	12.430	12.470	12.235	2,089,600
2021-12-17	12.850	12.880	12.580	12.690	12.451	2,017,994
2021-12-16	12.680	12.910	12.470	12.850	12.608	3,156,441
2021-12-15	12.490	12.680	12.410	12.580	12.343	2,342,061
2021-12-14	12.220	12.680	12.220	12.520	12.284	3,221,709
2021-12-13	12.320	12.430	12.220	12.350	12.117	2,116,384
2021-12-10	12.050	12.450	12.030	12.310	12.078	2,948,534
2021-12-09	12.020	12.240	12.020	12.120	11.892	1,905,380
2021-12-08	11.880	12.030	11.880	12.020	11.794	1,016,826
2021-12-07	11.900	12.210	11.900	11.950	11.725	1,714,065
2021-12-06	11.980	11.980	11.830	11.900	11.676	921,640
2021-12-03	12.010	12.080	11.900	11.940	11.715	822,000
2021-12-02	12.150	12.150	11.970	11.970	11.745	1,342,414
2021-12-01	11.860	12.250	11.800	12.150	11.921	1,705,480
2021-11-30	11.690	11.930	11.690	11.920	11.696	1,674,900
2021-11-29	11.600	11.840	11.550	11.680	11.460	2,185,497
2021-11-26	12.110	12.180	11.850	11.900	11.676	2,411,267
2021-11-25	12.300	12.320	12.190	12.210	11.980	878,240
2021-11-24	12.160	12.430	12.060	12.290	12.059	1,984,380
2021-11-23	12.080	12.180	12.030	12.110	11.882	861,020
2021-11-22	12.100	12.120	11.990	12.080	11.853	1,084,715
2021-11-19	12.050	12.110	11.970	12.100	11.872	1,069,078
2021-11-18	12.230	12.260	12.000	12.030	11.803	1,470,460
2021-11-17	12.200	12.320	12.100	12.250	12.019	1,297,494
2021-11-16	12.450	12.450	12.120	12.150	11.921	1,951,470
2021-11-15	12.110	12.370	12.080	12.310	12.078	1,565,558
2021-11-12	12.100	12.190	12.030	12.180	11.951	1,376,000
2021-11-11	12.000	12.150	11.940	12.130	11.902	1,409,222
2021-11-10	12.070	12.190	11.930	12.000	11.774	1,349,944

← NewerPage 20 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.