Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.600	16.670	16.110	16.370	16.225	10,412,750
2025-04-25	16.290	17.100	15.860	16.870	16.721	18,378,240
2025-04-24	16.110	16.470	15.860	16.360	16.215	12,474,290
2025-04-23	16.280	16.350	15.970	16.340	16.196	11,920,270
2025-04-22	16.480	16.780	16.080	16.280	16.136	19,908,660
2025-04-21	14.760	16.240	14.720	16.240	16.097	11,264,690
2025-04-18	15.750	15.750	14.580	14.760	14.630	17,042,160
2025-04-17	15.180	16.470	14.950	15.900	15.760	17,345,830
2025-04-16	15.120	15.730	14.890	15.190	15.056	8,948,550
2025-04-15	14.930	15.670	14.850	15.310	15.175	11,675,530
2025-04-14	14.600	15.570	14.510	14.920	14.788	14,378,430
2025-04-11	15.400	15.750	14.630	14.820	14.689	20,802,119
2025-04-10	14.100	15.970	14.010	15.970	15.829	25,694,699
2025-04-09	13.790	14.570	12.760	14.520	14.392	15,327,480
2025-04-08	12.820	14.180	12.410	13.830	13.708	13,417,250
2025-04-07	13.750	13.750	12.890	12.890	12.776	6,371,264
2025-04-03	13.500	14.490	13.480	14.320	14.193	12,421,210
2025-04-02	13.470	14.080	13.420	13.690	13.569	7,188,183
2025-04-01	13.500	13.810	13.310	13.490	13.371	6,497,000
2025-03-31	13.290	13.540	13.000	13.500	13.381	4,707,019
2025-03-28	13.150	13.540	13.060	13.370	13.252	5,264,741
2025-03-27	13.100	13.220	12.980	13.100	12.984	2,071,479
2025-03-26	13.130	13.200	13.040	13.170	13.054	1,830,780
2025-03-25	13.220	13.270	13.010	13.100	12.984	2,374,063
2025-03-24	13.140	13.350	12.980	13.240	13.123	4,952,400
2025-03-21	13.350	13.400	13.110	13.140	13.024	3,840,000
2025-03-20	13.450	13.550	13.340	13.360	13.242	3,213,239
2025-03-19	13.750	13.770	13.470	13.510	13.391	4,082,400
2025-03-18	13.930	14.000	13.700	13.810	13.688	5,176,800
2025-03-17	13.990	14.180	13.770	14.000	13.876	7,277,400
2025-03-14	14.000	14.200	13.770	14.050	13.926	11,057,710
2025-03-13	13.550	13.650	13.380	13.630	13.510	4,486,209
2025-03-12	13.480	13.790	13.450	13.600	13.480	5,793,150
2025-03-11	13.250	13.510	13.140	13.440	13.321	4,886,200
2025-03-10	13.180	13.370	13.050	13.350	13.232	5,305,891
2025-03-07	13.770	13.880	13.080	13.210	13.093	10,686,700
2025-03-06	13.670	14.000	13.650	13.900	13.777	5,439,119
2025-03-05	13.590	13.650	13.400	13.650	13.529	3,363,987
2025-03-04	13.450	13.560	13.330	13.550	13.430	3,135,263
2025-03-03	13.450	13.620	13.300	13.480	13.361	4,034,180
2025-02-28	14.000	14.080	13.380	13.440	13.321	8,269,259
2025-02-27	14.180	14.390	14.000	14.090	13.966	6,317,700
2025-02-26	14.250	14.320	14.120	14.250	14.124	5,209,012
2025-02-25	14.180	14.320	14.100	14.220	14.094	7,602,563
2025-02-24	14.080	14.360	14.000	14.310	14.184	10,370,780
2025-02-21	13.900	14.180	13.800	14.070	13.946	9,597,636
2025-02-20	13.880	14.050	13.700	13.970	13.847	9,805,978
2025-02-19	14.060	14.140	13.700	13.930	13.807	12,559,510
2025-02-18	14.800	14.980	13.870	13.900	13.777	18,771,080
2025-02-17	15.800	16.180	15.120	15.120	14.986	22,678,080
2025-02-14	17.250	18.020	15.750	16.800	16.652	36,705,801
2025-02-13	15.490	16.380	14.950	16.380	16.235	27,747,740
2025-02-12	13.550	14.890	13.490	14.890	14.758	7,841,707
2025-02-11	13.600	13.620	13.280	13.540	13.420	8,016,200
2025-02-10	13.210	13.640	13.190	13.560	13.440	11,484,110
2025-02-07	13.070	13.380	12.750	13.190	13.073	12,574,400
2025-02-06	12.500	13.260	12.500	13.160	13.044	16,277,500
2025-02-05	13.930	13.990	13.280	13.280	13.163	6,241,100
2025-01-27	14.970	15.160	14.540	14.750	14.620	11,444,220
2025-01-24	15.000	15.290	14.710	14.940	14.808	12,411,040

← NewerPage 7 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.