Hengdian Entertainment Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.010 | 12.140 | 11.970 | 12.060 | 11.833 | 1,126,320 |
| 2021-11-08 | 11.960 | 12.300 | 11.850 | 12.050 | 11.823 | 2,609,038 |
| 2021-11-05 | 11.850 | 12.160 | 11.750 | 11.880 | 11.656 | 1,568,980 |
| 2021-11-04 | 11.830 | 11.930 | 11.750 | 11.890 | 11.666 | 1,622,947 |
| 2021-11-03 | 11.700 | 11.880 | 11.700 | 11.830 | 11.607 | 1,663,021 |
| 2021-11-02 | 12.350 | 12.450 | 11.560 | 11.710 | 11.490 | 4,923,138 |
| 2021-11-01 | 12.400 | 12.500 | 12.200 | 12.390 | 12.157 | 2,717,240 |
| 2021-10-29 | 12.540 | 12.780 | 12.330 | 12.640 | 12.402 | 1,620,900 |
| 2021-10-28 | 12.350 | 12.600 | 12.340 | 12.440 | 12.206 | 1,346,000 |
| 2021-10-27 | 12.980 | 12.980 | 12.350 | 12.460 | 12.225 | 2,833,618 |
| 2021-10-26 | 12.850 | 13.070 | 12.810 | 12.940 | 12.696 | 1,362,420 |
| 2021-10-25 | 12.980 | 12.980 | 12.650 | 12.850 | 12.608 | 1,602,900 |
| 2021-10-22 | 12.960 | 13.140 | 12.900 | 12.940 | 12.696 | 1,748,180 |
| 2021-10-21 | 12.920 | 12.980 | 12.840 | 12.890 | 12.647 | 1,437,200 |
| 2021-10-20 | 13.240 | 13.240 | 12.870 | 12.910 | 12.667 | 2,247,600 |
| 2021-10-19 | 13.310 | 13.490 | 13.090 | 13.180 | 12.932 | 2,143,700 |
| 2021-10-18 | 13.560 | 13.590 | 13.290 | 13.370 | 13.118 | 2,575,292 |
| 2021-10-15 | 13.610 | 13.850 | 13.400 | 13.540 | 13.285 | 3,900,320 |
| 2021-10-14 | 12.740 | 13.850 | 12.640 | 13.790 | 13.530 | 6,548,138 |
← NewerPage 21 of 21 · 1,219 trading days
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.