Hengdian Entertainment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.330	13.050	12.210	12.530	12.419	6,423,372
2024-10-29	12.800	12.900	12.270	12.350	12.241	7,041,731
2024-10-28	12.200	12.940	12.200	12.850	12.736	6,183,825
2024-10-25	11.820	12.400	11.790	12.280	12.172	5,323,560
2024-10-24	11.940	12.000	11.670	11.900	11.676	5,146,460
2024-10-23	12.380	12.490	12.080	12.170	11.941	5,856,810
2024-10-22	12.030	12.760	11.900	12.360	12.127	10,656,240
2024-10-21	11.500	12.100	11.480	12.020	11.794	8,348,340
2024-10-18	11.250	11.670	11.110	11.500	11.283	5,376,294
2024-10-17	11.250	11.470	11.130	11.250	11.038	4,351,531
2024-10-16	10.900	11.440	10.900	11.270	11.058	3,849,012
2024-10-15	11.180	11.500	10.960	11.100	10.891	5,425,427
2024-10-14	11.060	11.250	10.810	11.230	11.019	5,176,317
2024-10-11	11.430	11.440	10.910	11.100	10.891	6,815,966
2024-10-10	11.600	11.890	11.220	11.490	11.274	8,252,574
2024-10-09	12.800	12.800	11.760	11.760	11.539	9,880,935
2024-10-08	14.220	14.220	12.410	13.070	12.824	16,212,170
2024-09-30	12.380	12.970	11.970	12.970	12.726	10,745,450
2024-09-27	11.550	11.800	11.330	11.790	11.568	5,385,380
2024-09-26	10.670	11.250	10.600	11.240	11.028	5,719,690
2024-09-25	10.600	11.030	10.500	10.670	10.469	5,698,538
2024-09-24	9.910	10.460	9.860	10.420	10.224	4,934,118
2024-09-23	9.930	10.010	9.810	9.850	9.665	2,464,740
2024-09-20	10.090	10.160	9.840	9.930	9.743	3,429,700
2024-09-19	9.820	10.200	9.810	10.130	9.939	2,748,958
2024-09-18	9.940	9.980	9.620	9.810	9.625	2,083,200
2024-09-13	10.020	10.100	9.940	9.940	9.753	2,167,100
2024-09-12	10.180	10.350	10.020	10.020	9.831	2,600,890
2024-09-11	10.280	10.290	10.060	10.170	9.979	2,076,161
2024-09-10	10.210	10.270	9.990	10.230	10.037	2,545,431
2024-09-09	10.250	10.290	10.090	10.170	9.979	2,278,300
2024-09-06	10.420	10.480	10.190	10.200	10.008	2,565,820
2024-09-05	10.220	10.600	10.210	10.400	10.204	3,318,000
2024-09-04	10.250	10.370	10.200	10.230	10.037	2,742,400
2024-09-03	10.460	10.580	10.260	10.350	10.155	2,602,106
2024-09-02	10.870	10.940	10.380	10.400	10.204	3,490,750
2024-08-30	10.720	11.030	10.620	10.890	10.685	3,681,087
2024-08-29	10.500	10.780	10.280	10.680	10.479	2,779,554
2024-08-28	10.200	10.520	10.150	10.470	10.273	3,292,946
2024-08-27	10.450	10.520	10.210	10.270	10.077	3,480,403
2024-08-26	10.610	10.760	10.470	10.510	10.312	4,510,798
2024-08-23	10.800	10.940	10.670	10.680	10.479	5,235,708
2024-08-22	11.800	11.800	10.930	10.940	10.734	10,317,300
2024-08-21	12.150	12.420	12.040	12.110	11.882	3,738,080
2024-08-20	12.320	12.560	12.090	12.280	12.049	3,714,730
2024-08-19	12.290	12.600	12.250	12.430	12.196	2,594,630
2024-08-16	12.610	12.690	12.300	12.350	12.117	4,068,300
2024-08-15	12.310	12.950	12.220	12.690	12.451	4,067,710
2024-08-14	12.300	12.600	12.270	12.430	12.196	2,923,130
2024-08-13	12.590	12.590	12.190	12.340	12.108	3,156,500
2024-08-12	12.890	12.890	12.490	12.530	12.294	4,273,103
2024-08-09	13.330	13.430	12.850	12.850	12.608	5,539,680
2024-08-08	12.500	13.540	12.460	13.350	13.099	6,970,200
2024-08-07	12.770	12.920	12.650	12.720	12.480	2,469,230
2024-08-06	12.540	12.900	12.530	12.880	12.637	3,374,155
2024-08-05	12.500	13.070	12.420	12.500	12.265	4,166,271
2024-08-02	12.610	12.780	12.530	12.560	12.324	2,734,991
2024-08-01	12.940	13.080	12.570	12.700	12.461	3,624,632
2024-07-31	12.200	12.940	12.110	12.930	12.687	4,739,323
2024-07-30	12.380	12.380	12.040	12.190	11.960	2,730,579

← NewerPage 9 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.