Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.960	16.350	15.890	15.990	15.849	10,044,770
2025-10-23	16.410	16.440	15.420	16.120	15.978	15,622,270
2025-10-22	15.620	16.590	15.580	16.450	16.305	15,221,110
2025-10-21	15.090	15.570	15.030	15.530	15.393	7,249,068
2025-10-20	15.130	15.130	14.870	15.090	14.957	4,550,923
2025-10-17	14.920	15.040	14.760	14.770	14.640	4,182,588
2025-10-16	15.060	15.140	14.940	14.940	14.808	4,164,477
2025-10-15	14.980	15.130	14.810	15.110	14.977	5,327,179
2025-10-14	15.200	15.240	14.900	14.950	14.818	7,245,127
2025-10-13	14.650	15.080	14.590	15.070	14.937	9,027,389
2025-10-10	16.080	16.250	15.320	15.320	15.185	20,751,551
2025-10-09	16.910	17.080	16.520	16.520	16.374	7,893,319
2025-09-30	16.610	18.360	16.610	18.360	18.198	18,726,400
2025-09-29	16.390	17.030	16.300	16.690	16.543	14,766,060
2025-09-26	16.110	16.200	15.830	15.910	15.769	5,665,020
2025-09-25	16.010	16.370	15.990	16.160	16.017	6,881,892
2025-09-24	15.990	16.410	15.720	16.090	15.948	6,606,500
2025-09-23	16.630	16.630	15.720	16.050	15.908	8,879,165
2025-09-22	17.680	17.750	16.450	16.640	16.493	13,676,580
2025-09-19	17.390	18.060	16.840	17.960	17.801	16,226,280
2025-09-18	18.180	18.280	17.230	17.390	17.236	9,499,738
2025-09-17	18.270	18.270	17.930	18.160	18.000	7,134,378
2025-09-16	18.680	18.770	18.050	18.270	18.109	12,307,640
2025-09-15	18.090	19.150	18.010	18.680	18.515	16,629,930
2025-09-12	17.950	18.090	17.690	17.950	17.791	9,821,120
2025-09-11	17.740	17.900	17.260	17.870	17.712	10,461,320
2025-09-10	17.370	18.100	17.300	17.740	17.583	12,121,210
2025-09-09	17.150	17.750	17.010	17.360	17.207	12,164,130
2025-09-08	16.800	17.360	16.680	17.200	17.048	12,359,630
2025-09-05	15.980	16.970	15.920	16.860	16.711	12,432,110
2025-09-04	15.760	15.940	15.570	15.850	15.710	3,539,924
2025-09-03	15.990	16.250	15.700	15.750	15.611	4,121,534
2025-09-02	16.540	16.590	15.900	15.990	15.849	5,653,814
2025-09-01	16.360	16.770	16.320	16.620	16.473	4,383,000
2025-08-29	16.620	16.840	16.470	16.500	16.354	5,092,543
2025-08-28	16.760	17.030	16.340	16.670	16.523	6,282,328
2025-08-27	17.050	17.400	16.790	16.790	16.642	7,378,400
2025-08-26	17.040	17.350	16.950	17.160	17.008	6,125,270
2025-08-25	17.180	17.210	16.980	17.060	16.909	6,645,952
2025-08-22	17.150	17.230	17.000	17.180	17.028	5,989,930
2025-08-21	17.230	17.460	17.040	17.180	17.028	6,358,132
2025-08-20	17.350	17.360	16.870	17.310	17.157	9,032,480
2025-08-19	17.300	17.740	17.120	17.440	17.286	12,788,180
2025-08-18	16.500	17.700	16.480	17.260	17.107	17,619,609
2025-08-15	16.370	16.490	16.210	16.420	16.275	5,809,658
2025-08-14	17.000	17.000	16.380	16.390	16.245	6,475,100
2025-08-13	16.770	17.030	16.660	16.840	16.691	6,154,894
2025-08-12	16.670	16.790	16.640	16.750	16.602	4,127,660
2025-08-11	16.750	16.840	16.500	16.710	16.562	5,462,360
2025-08-08	17.050	17.050	16.700	16.710	16.562	6,692,300
2025-08-07	16.810	17.140	16.800	17.050	16.899	8,057,180
2025-08-06	16.800	16.860	16.630	16.820	16.671	6,298,340
2025-08-05	16.800	16.880	16.650	16.860	16.711	5,821,897
2025-08-04	17.270	17.320	16.600	16.850	16.701	8,042,140
2025-08-01	17.050	17.240	16.700	16.920	16.771	8,402,096
2025-07-31	17.520	17.780	17.070	17.150	16.998	12,774,640
2025-07-30	17.670	18.180	17.480	17.730	17.573	17,622,689
2025-07-29	18.140	18.260	17.190	17.430	17.276	17,073,400
2025-07-28	17.740	18.790	17.590	18.140	17.980	25,607,660
2025-07-25	17.220	17.360	16.940	17.080	16.929	8,055,051

← NewerPage 5 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.