Hengdian Entertainment Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 19.970 | 20.350 | 18.540 | 18.920 | 18.920 | 10,215,570 |
| 2026-01-19 | 18.370 | 19.160 | 18.200 | 18.880 | 18.880 | 7,592,443 |
| 2026-01-16 | 19.000 | 19.250 | 18.340 | 18.450 | 18.450 | 5,936,520 |
| 2026-01-15 | 18.650 | 19.080 | 18.450 | 18.880 | 18.880 | 6,375,961 |
| 2026-01-14 | 18.490 | 18.990 | 18.400 | 18.830 | 18.830 | 9,411,480 |
| 2026-01-13 | 18.530 | 19.110 | 18.160 | 18.600 | 18.600 | 9,871,438 |
| 2026-01-12 | 18.800 | 18.930 | 18.320 | 18.530 | 18.530 | 9,652,906 |
| 2026-01-09 | 18.520 | 18.870 | 18.210 | 18.790 | 18.790 | 8,695,984 |
| 2026-01-08 | 17.720 | 18.690 | 17.720 | 18.690 | 18.690 | 10,965,780 |
| 2026-01-07 | 17.150 | 17.740 | 17.060 | 17.720 | 17.720 | 8,158,231 |
| 2026-01-06 | 16.880 | 17.460 | 16.790 | 17.200 | 17.200 | 8,612,522 |
| 2026-01-05 | 16.740 | 17.110 | 16.580 | 16.800 | 16.800 | 7,195,700 |
| 2025-12-31 | 16.320 | 16.800 | 16.240 | 16.580 | 16.580 | 7,339,039 |
| 2025-12-30 | 15.700 | 16.720 | 15.670 | 16.420 | 16.420 | 9,702,684 |
| 2025-12-29 | 15.700 | 16.370 | 15.700 | 15.770 | 15.770 | 5,356,801 |
| 2025-12-26 | 15.590 | 15.710 | 15.470 | 15.650 | 15.650 | 3,665,000 |
| 2025-12-25 | 15.540 | 15.580 | 15.300 | 15.580 | 15.580 | 3,405,400 |
| 2025-12-24 | 15.490 | 15.560 | 15.390 | 15.530 | 15.530 | 2,410,200 |
| 2025-12-23 | 15.620 | 15.620 | 15.410 | 15.460 | 15.460 | 2,515,002 |
| 2025-12-22 | 15.880 | 15.880 | 15.570 | 15.640 | 15.640 | 3,825,103 |
| 2025-12-19 | 15.770 | 15.930 | 15.440 | 15.890 | 15.890 | 3,701,543 |
| 2025-12-18 | 15.540 | 16.030 | 15.500 | 15.770 | 15.770 | 4,822,000 |
| 2025-12-17 | 15.650 | 15.680 | 15.320 | 15.530 | 15.530 | 4,551,400 |
| 2025-12-16 | 16.300 | 16.300 | 15.580 | 15.630 | 15.630 | 4,330,919 |
| 2025-12-15 | 16.380 | 16.520 | 16.200 | 16.310 | 16.310 | 2,969,120 |
| 2025-12-12 | 16.380 | 16.810 | 16.290 | 16.500 | 16.500 | 4,781,392 |
| 2025-12-11 | 17.100 | 17.400 | 16.380 | 16.390 | 16.390 | 7,259,098 |
| 2025-12-10 | 16.600 | 17.100 | 16.520 | 17.000 | 17.000 | 6,370,220 |
| 2025-12-09 | 16.500 | 16.950 | 16.430 | 16.680 | 16.680 | 5,403,777 |
| 2025-12-08 | 16.440 | 16.660 | 16.330 | 16.490 | 16.490 | 3,993,767 |
| 2025-12-05 | 16.630 | 16.780 | 16.380 | 16.530 | 16.530 | 3,989,000 |
| 2025-12-04 | 16.600 | 16.850 | 16.470 | 16.590 | 16.590 | 3,538,939 |
| 2025-12-03 | 17.070 | 17.070 | 16.450 | 16.620 | 16.620 | 4,619,900 |
| 2025-12-02 | 17.200 | 17.370 | 16.920 | 17.070 | 17.070 | 7,810,556 |
| 2025-12-01 | 17.530 | 17.640 | 17.010 | 17.230 | 17.230 | 14,954,910 |
| 2025-11-28 | 16.500 | 16.960 | 16.410 | 16.920 | 16.920 | 5,397,700 |
| 2025-11-27 | 16.720 | 16.850 | 16.450 | 16.490 | 16.490 | 4,428,170 |
| 2025-11-26 | 16.600 | 17.510 | 16.600 | 16.710 | 16.710 | 7,902,006 |
| 2025-11-25 | 16.230 | 16.840 | 16.210 | 16.640 | 16.640 | 5,464,460 |
| 2025-11-24 | 15.880 | 16.340 | 15.750 | 16.280 | 16.280 | 4,855,814 |
| 2025-11-21 | 16.050 | 16.350 | 15.680 | 15.840 | 15.700 | 4,118,538 |
| 2025-11-20 | 16.260 | 16.490 | 16.060 | 16.140 | 15.997 | 3,258,037 |
| 2025-11-19 | 16.780 | 16.820 | 16.290 | 16.360 | 16.215 | 3,996,987 |
| 2025-11-18 | 16.810 | 16.960 | 16.580 | 16.790 | 16.642 | 3,743,559 |
| 2025-11-17 | 16.600 | 16.820 | 16.300 | 16.790 | 16.642 | 3,692,500 |
| 2025-11-14 | 17.080 | 17.100 | 16.550 | 16.550 | 16.404 | 4,442,800 |
| 2025-11-13 | 16.470 | 16.960 | 16.470 | 16.840 | 16.691 | 3,841,400 |
| 2025-11-12 | 16.870 | 16.870 | 16.380 | 16.570 | 16.424 | 4,100,382 |
| 2025-11-11 | 16.520 | 16.700 | 16.380 | 16.630 | 16.483 | 4,169,400 |
| 2025-11-10 | 16.250 | 16.640 | 16.230 | 16.520 | 16.374 | 4,486,800 |
| 2025-11-07 | 16.290 | 16.620 | 16.210 | 16.280 | 16.136 | 3,727,000 |
| 2025-11-06 | 16.310 | 16.600 | 16.280 | 16.300 | 16.156 | 5,031,200 |
| 2025-11-05 | 16.160 | 16.740 | 16.050 | 16.530 | 16.384 | 6,994,121 |
| 2025-11-04 | 16.270 | 16.380 | 16.010 | 16.190 | 16.047 | 4,316,954 |
| 2025-11-03 | 16.040 | 16.350 | 15.910 | 16.270 | 16.126 | 6,468,878 |
| 2025-10-31 | 15.450 | 16.000 | 15.450 | 15.880 | 15.740 | 6,511,642 |
| 2025-10-30 | 15.800 | 15.800 | 15.440 | 15.460 | 15.323 | 4,134,600 |
| 2025-10-29 | 15.780 | 15.920 | 15.610 | 15.790 | 15.650 | 3,774,926 |
| 2025-10-28 | 15.770 | 16.120 | 15.680 | 15.930 | 15.789 | 4,422,757 |
| 2025-10-27 | 16.010 | 16.010 | 15.580 | 15.780 | 15.641 | 6,899,495 |
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.