Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	22.850	23.230	22.400	22.490	22.490	12,794,930
2026-04-22	23.960	24.170	22.900	23.350	23.350	22,513,471
2026-04-21	23.560	24.990	23.430	24.340	24.340	29,476,391
2026-04-20	23.300	23.900	23.040	23.710	23.710	23,187,939
2026-04-17	23.150	24.230	22.700	24.090	24.090	24,408,650
2026-04-16	22.640	23.270	22.550	23.150	23.150	9,635,042
2026-04-15	22.970	22.990	22.340	22.490	22.490	6,724,072
2026-04-14	22.700	23.000	22.620	22.990	22.990	6,271,129
2026-04-13	22.260	22.670	22.250	22.420	22.420	4,460,600
2026-04-10	22.640	23.040	22.480	22.490	22.490	6,474,525
2026-04-09	22.750	22.890	22.410	22.530	22.530	6,667,051
2026-04-08	22.720	23.140	22.510	23.020	23.020	8,114,196
2026-04-07	22.100	22.410	21.970	22.270	22.270	5,139,495
2026-04-03	22.750	22.750	21.830	21.900	21.900	5,010,400
2026-04-02	23.210	23.250	22.510	22.560	22.560	5,324,100
2026-04-01	23.400	23.480	22.970	23.330	23.330	5,522,691
2026-03-31	23.260	23.600	23.150	23.170	23.170	5,687,315
2026-03-30	22.500	23.320	22.500	23.170	23.170	6,009,504
2026-03-27	22.220	22.860	22.200	22.750	22.750	3,694,114
2026-03-26	22.770	22.890	22.450	22.560	22.560	3,849,710
2026-03-25	22.570	23.080	22.570	22.840	22.840	5,962,565
2026-03-24	22.230	22.520	22.000	22.490	22.490	5,515,398
2026-03-23	22.850	22.880	21.800	21.970	21.970	6,727,405
2026-03-20	23.640	23.710	23.040	23.070	23.070	5,865,481
2026-03-19	23.720	23.950	23.500	23.660	23.660	4,672,816
2026-03-18	23.810	24.050	23.610	24.050	24.050	4,811,556
2026-03-17	24.120	24.260	23.800	23.830	23.830	5,788,095
2026-03-16	23.510	24.140	23.410	24.120	24.120	6,623,104
2026-03-13	23.900	24.100	23.360	23.450	23.450	7,570,249
2026-03-12	24.390	24.500	24.000	24.080	24.080	6,262,922
2026-03-11	24.500	24.720	24.350	24.420	24.420	5,634,857
2026-03-10	24.910	25.140	24.550	24.600	24.600	8,499,009
2026-03-09	24.200	24.990	23.790	24.980	24.980	12,197,100
2026-03-06	24.550	25.000	24.490	24.870	24.870	8,622,086
2026-03-05	25.100	25.110	24.500	24.530	24.530	10,460,390
2026-03-04	24.150	24.710	24.020	24.640	24.640	10,950,850
2026-03-03	25.530	25.530	24.020	24.390	24.390	15,350,240
2026-03-02	25.900	26.170	25.020	25.260	25.260	20,261,221
2026-02-27	26.270	26.720	25.940	26.370	26.370	18,152,010
2026-02-26	27.500	27.790	26.100	26.320	26.320	32,277,100
2026-02-25	28.270	28.970	28.270	28.270	28.270	17,413,000
2026-02-24	31.410	31.410	31.410	31.410	31.410	1,434,400
2026-02-13	29.500	35.660	29.500	34.900	34.900	41,525,832
2026-02-12	32.730	33.390	32.730	32.730	32.730	6,778,020
2026-02-11	40.410	40.450	36.370	36.370	36.370	39,525,969
2026-02-10	39.170	40.410	37.840	40.410	40.410	18,823,590
2026-02-09	36.700	36.740	35.610	36.740	36.740	28,429,619
2026-02-06	33.200	34.830	31.660	33.400	33.400	37,399,770
2026-02-05	28.780	31.660	28.780	31.660	31.660	29,245,260
2026-02-04	33.900	33.950	28.350	28.780	28.780	50,492,961
2026-02-03	30.860	30.860	30.270	30.860	30.860	8,747,847
2026-02-02	28.050	28.050	28.050	28.050	28.050	2,671,345
2026-01-30	24.210	25.500	23.620	25.500	25.500	12,475,650
2026-01-29	21.130	23.180	20.950	23.180	23.180	12,005,710
2026-01-28	20.160	22.130	20.160	21.070	21.070	15,535,920
2026-01-27	19.900	20.280	19.430	20.150	20.150	8,025,339
2026-01-26	19.420	20.200	19.270	19.970	19.970	12,189,230
2026-01-23	19.350	19.570	19.120	19.340	19.340	6,396,600
2026-01-22	19.000	19.650	18.910	19.270	19.270	7,467,322
2026-01-21	18.880	19.750	18.550	19.120	19.120	10,204,870

← NewerPage 3 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.