Hengdian Entertainment Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 17.220 | 17.360 | 16.940 | 17.080 | 16.929 | 8,055,051 |
| 2025-07-24 | 16.780 | 17.340 | 16.780 | 17.220 | 17.068 | 11,157,380 |
| 2025-07-23 | 17.000 | 17.220 | 16.770 | 16.840 | 16.691 | 8,924,165 |
| 2025-07-22 | 17.280 | 17.590 | 16.980 | 17.050 | 16.899 | 10,336,900 |
| 2025-07-21 | 17.300 | 17.480 | 17.220 | 17.370 | 17.217 | 10,082,160 |
| 2025-07-18 | 17.910 | 18.100 | 17.420 | 17.480 | 17.326 | 14,754,080 |
| 2025-07-17 | 18.140 | 18.500 | 17.770 | 17.910 | 17.752 | 26,202,619 |
| 2025-07-16 | 16.570 | 18.140 | 16.570 | 18.140 | 17.980 | 12,873,460 |
| 2025-07-15 | 16.730 | 17.100 | 16.230 | 16.490 | 16.344 | 9,460,596 |
| 2025-07-14 | 16.950 | 17.560 | 16.640 | 17.010 | 16.860 | 8,731,274 |
| 2025-07-11 | 16.750 | 17.050 | 16.590 | 16.990 | 16.840 | 4,855,241 |
| 2025-07-10 | 16.570 | 17.020 | 16.540 | 16.840 | 16.691 | 5,661,798 |
| 2025-07-09 | 16.430 | 17.030 | 16.430 | 16.900 | 16.751 | 8,563,581 |
| 2025-07-08 | 16.300 | 16.460 | 16.200 | 16.440 | 16.295 | 3,652,740 |
| 2025-07-07 | 16.180 | 16.500 | 16.150 | 16.310 | 16.166 | 3,783,000 |
| 2025-07-04 | 16.300 | 16.350 | 16.020 | 16.260 | 16.116 | 3,360,883 |
| 2025-07-03 | 16.110 | 16.450 | 16.090 | 16.250 | 16.106 | 3,512,783 |
| 2025-07-02 | 16.220 | 16.380 | 16.100 | 16.270 | 16.126 | 3,572,700 |
| 2025-07-01 | 16.160 | 16.450 | 16.000 | 16.270 | 16.126 | 5,212,608 |
| 2025-06-30 | 15.900 | 16.120 | 15.830 | 16.050 | 15.908 | 3,934,698 |
| 2025-06-27 | 16.190 | 16.190 | 15.840 | 15.960 | 15.819 | 2,552,362 |
| 2025-06-26 | 16.070 | 16.230 | 15.770 | 16.070 | 15.928 | 3,683,172 |
| 2025-06-25 | 16.090 | 16.210 | 15.840 | 16.030 | 15.888 | 3,926,289 |
| 2025-06-24 | 15.740 | 16.100 | 15.710 | 16.090 | 15.948 | 4,395,689 |
| 2025-06-23 | 15.750 | 16.080 | 15.470 | 15.630 | 15.492 | 5,197,894 |
| 2025-06-20 | 15.960 | 16.300 | 15.500 | 15.570 | 15.432 | 3,479,400 |
| 2025-06-19 | 15.880 | 16.030 | 15.690 | 15.960 | 15.819 | 3,376,838 |
| 2025-06-18 | 15.900 | 16.040 | 15.730 | 15.920 | 15.779 | 3,615,418 |
| 2025-06-17 | 16.480 | 16.500 | 15.820 | 16.010 | 15.869 | 5,714,661 |
| 2025-06-16 | 16.110 | 16.520 | 16.100 | 16.290 | 16.146 | 6,164,060 |
| 2025-06-13 | 16.400 | 16.550 | 16.100 | 16.210 | 16.067 | 5,212,089 |
| 2025-06-12 | 16.200 | 16.830 | 16.120 | 16.550 | 16.404 | 7,459,109 |
| 2025-06-11 | 16.390 | 16.470 | 16.200 | 16.230 | 16.087 | 3,653,058 |
| 2025-06-10 | 16.310 | 16.680 | 16.040 | 16.410 | 16.265 | 7,749,854 |
| 2025-06-09 | 16.220 | 16.300 | 15.950 | 16.250 | 16.106 | 3,756,840 |
| 2025-06-06 | 16.190 | 16.300 | 15.980 | 16.080 | 15.938 | 3,331,740 |
| 2025-06-05 | 16.200 | 16.400 | 16.050 | 16.260 | 16.116 | 5,414,252 |
| 2025-06-04 | 15.920 | 16.390 | 15.820 | 16.300 | 16.156 | 9,511,979 |
| 2025-06-03 | 15.380 | 15.830 | 15.280 | 15.780 | 15.641 | 4,862,650 |
| 2025-05-30 | 15.380 | 15.720 | 15.230 | 15.450 | 15.313 | 3,732,576 |
| 2025-05-29 | 15.300 | 15.490 | 15.100 | 15.400 | 15.264 | 4,163,015 |
| 2025-05-28 | 15.710 | 15.830 | 15.240 | 15.300 | 15.165 | 4,006,109 |
| 2025-05-27 | 15.700 | 16.070 | 15.620 | 15.840 | 15.700 | 5,096,586 |
| 2025-05-26 | 15.460 | 15.820 | 15.360 | 15.820 | 15.680 | 5,102,835 |
| 2025-05-23 | 15.230 | 15.690 | 15.120 | 15.370 | 15.234 | 4,666,199 |
| 2025-05-22 | 15.080 | 15.550 | 15.080 | 15.290 | 15.155 | 2,801,900 |
| 2025-05-21 | 15.680 | 15.700 | 15.340 | 15.400 | 15.264 | 3,693,000 |
| 2025-05-20 | 15.470 | 15.880 | 15.400 | 15.680 | 15.541 | 5,894,500 |
| 2025-05-19 | 15.160 | 15.600 | 14.990 | 15.450 | 15.313 | 6,212,800 |
| 2025-05-16 | 15.090 | 15.200 | 14.970 | 15.150 | 15.016 | 2,520,400 |
| 2025-05-15 | 15.330 | 15.330 | 14.960 | 15.080 | 14.947 | 2,913,389 |
| 2025-05-14 | 15.130 | 15.380 | 15.130 | 15.330 | 15.195 | 3,580,637 |
| 2025-05-13 | 15.370 | 15.380 | 15.040 | 15.160 | 15.026 | 4,013,277 |
| 2025-05-12 | 15.390 | 15.440 | 15.160 | 15.290 | 15.155 | 5,248,093 |
| 2025-05-09 | 15.850 | 15.860 | 15.140 | 15.260 | 15.125 | 6,185,100 |
| 2025-05-08 | 15.770 | 15.910 | 15.650 | 15.840 | 15.700 | 4,854,340 |
| 2025-05-07 | 16.060 | 16.100 | 15.700 | 15.890 | 15.750 | 6,960,920 |
| 2025-05-06 | 15.610 | 16.130 | 15.430 | 16.000 | 15.859 | 8,970,630 |
| 2025-04-30 | 15.900 | 16.170 | 15.540 | 15.680 | 15.541 | 8,707,500 |
| 2025-04-29 | 16.050 | 16.360 | 15.660 | 15.900 | 15.760 | 8,461,685 |
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.