Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.840	15.280	14.490	15.150	15.016	14,552,870
2025-01-22	14.250	15.380	14.050	14.780	14.649	15,714,340
2025-01-21	14.360	14.980	13.930	14.340	14.213	14,830,290
2025-01-20	14.300	14.920	14.080	14.390	14.263	15,267,990
2025-01-17	13.030	13.790	12.860	13.560	13.440	7,819,432
2025-01-16	12.990	13.400	12.860	13.070	12.955	5,171,200
2025-01-15	12.850	13.090	12.730	12.940	12.826	4,223,200
2025-01-14	12.370	12.850	12.320	12.850	12.736	5,193,413
2025-01-13	12.100	12.350	11.790	12.250	12.142	4,046,500
2025-01-10	13.000	13.180	12.270	12.330	12.221	5,348,500
2025-01-09	12.900	13.160	12.830	13.000	12.885	4,085,800
2025-01-08	12.800	13.130	12.610	12.940	12.826	4,150,100
2025-01-07	12.860	13.020	12.550	12.910	12.796	4,964,904
2025-01-06	13.180	13.280	12.610	12.900	12.786	4,731,800
2025-01-03	14.300	14.330	13.000	13.140	13.024	8,001,474
2025-01-02	14.410	14.680	14.030	14.230	14.104	5,752,200
2024-12-31	14.950	15.080	14.370	14.390	14.263	7,105,500
2024-12-30	15.350	15.350	14.790	14.860	14.729	6,152,724
2024-12-27	15.700	16.230	15.300	15.510	15.373	6,868,142
2024-12-26	15.160	16.090	15.160	15.750	15.611	7,952,084
2024-12-25	15.180	15.660	14.720	15.500	15.363	7,900,552
2024-12-24	14.850	15.320	14.530	15.320	15.185	4,487,652
2024-12-23	15.730	15.890	14.630	14.830	14.699	7,603,240
2024-12-20	15.500	15.900	15.310	15.620	15.482	5,668,550
2024-12-19	15.400	15.640	14.940	15.350	15.214	6,994,900
2024-12-18	15.200	16.070	15.200	15.640	15.502	9,406,600
2024-12-17	16.500	16.710	15.430	15.430	15.294	12,641,390
2024-12-16	16.480	18.120	15.700	17.140	16.989	16,205,980
2024-12-13	16.300	16.990	16.190	16.470	16.324	9,043,291
2024-12-12	16.160	16.550	16.000	16.400	16.255	5,901,687
2024-12-11	16.090	16.770	15.940	16.230	16.087	8,215,829
2024-12-10	16.800	16.850	15.680	15.850	15.710	13,488,300
2024-12-09	15.700	15.800	15.280	15.470	15.333	5,010,700
2024-12-06	15.550	15.990	15.420	15.780	15.641	7,234,830
2024-12-05	15.060	16.320	15.060	15.690	15.551	11,016,140
2024-12-04	15.500	15.900	15.050	15.340	15.204	9,642,800
2024-12-03	15.000	15.590	14.710	15.390	15.254	14,189,000
2024-12-02	14.770	15.810	14.760	15.160	15.026	12,836,580
2024-11-29	15.270	15.420	14.430	14.870	14.739	13,726,260
2024-11-28	15.550	16.430	15.030	15.270	15.135	16,905,830
2024-11-27	14.500	16.450	13.990	16.450	16.305	21,156,711
2024-11-26	13.760	14.950	13.700	14.950	14.818	11,097,440
2024-11-25	13.370	13.810	13.080	13.590	13.470	3,520,120
2024-11-22	13.890	14.040	13.300	13.310	13.192	2,465,189
2024-11-21	13.690	14.130	13.680	13.930	13.807	3,409,700
2024-11-20	13.440	13.800	13.310	13.760	13.638	3,762,290
2024-11-19	13.100	13.480	13.050	13.430	13.311	3,072,249
2024-11-18	13.840	13.900	13.000	13.180	13.064	5,679,955
2024-11-15	13.930	14.400	13.730	13.750	13.629	3,824,802
2024-11-14	14.300	14.430	13.810	13.860	13.738	5,046,320
2024-11-13	13.540	14.650	13.480	14.320	14.193	8,759,370
2024-11-12	13.970	14.140	13.410	13.490	13.371	4,910,378
2024-11-11	13.680	14.070	13.470	13.940	13.817	5,963,886
2024-11-08	13.890	14.100	13.680	13.720	13.599	5,728,191
2024-11-07	13.450	14.050	13.400	13.850	13.728	4,546,204
2024-11-06	13.560	13.970	13.380	13.540	13.420	6,616,846
2024-11-05	12.550	13.680	12.500	13.600	13.480	12,525,440
2024-11-04	12.140	12.770	12.060	12.600	12.489	7,353,885
2024-11-01	12.660	12.720	11.980	12.150	12.043	6,685,047
2024-10-31	12.520	12.950	12.250	12.690	12.578	5,382,400

← NewerPage 8 of 21 · 1,219 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.