Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.650	14.430	13.500	14.130	14.130	113,792,706
2026-10-15	14.430	14.560	13.790	13.900	13.900	60,681,375
2026-10-14	14.820	14.990	14.590	14.710	14.710	58,652,426
2026-10-13	14.960	14.980	14.130	14.550	14.550	83,940,703
2026-10-12	15.990	16.130	15.000	15.110	15.110	73,258,570
2026-10-09	16.260	16.470	15.890	16.290	16.290	52,062,586
2026-10-08	16.090	16.710	15.980	16.290	16.290	78,954,117
2026-09-30	15.660	15.870	15.420	15.630	15.630	70,277,117
2026-09-29	17.200	17.300	15.530	15.690	15.690	131,818,438
2026-09-28	17.160	17.490	16.780	17.260	17.260	67,426,180
2026-09-24	17.380	17.690	17.080	17.240	17.240	58,356,766
2026-09-23	16.900	17.460	16.720	17.390	17.390	81,542,211
2026-09-22	16.780	17.020	16.140	16.810	16.810	77,090,203
2026-09-21	16.790	17.120	16.510	16.950	16.950	71,933,227
2026-09-18	16.800	17.250	16.610	16.950	16.950	65,072,535
2026-09-17	17.130	17.920	17.050	17.730	16.830	66,969,297
2026-09-16	17.050	17.600	16.700	17.480	16.593	87,120,352
2026-09-15	16.870	17.210	16.820	16.980	16.118	52,310,686
2026-09-14	17.350	17.500	16.780	17.070	16.204	85,087,801
2026-09-11	18.000	18.130	16.930	17.350	16.469	79,964,071
2026-09-10	18.700	18.840	17.950	18.000	17.086	71,989,736
2026-09-09	18.710	19.040	18.140	18.650	17.703	73,984,710
2026-09-08	17.650	19.010	17.590	18.890	17.931	91,160,753
2026-09-07	17.990	18.400	17.570	17.690	16.792	70,396,992
2026-09-04	18.800	18.830	17.840	17.930	17.020	96,379,990
2026-09-03	18.510	19.300	18.330	18.880	17.922	82,095,219
2026-09-02	19.310	19.430	18.460	18.520	17.580	85,868,073
2026-09-01	19.520	20.190	18.760	18.980	18.017	118,124,983
2026-08-31	19.800	19.900	18.950	19.520	18.529	132,783,032
2026-08-28	19.200	19.740	18.880	19.490	18.501	93,911,707
2026-08-27	18.180	19.550	17.930	19.200	18.225	120,804,327
2026-08-26	17.750	18.440	17.720	18.200	17.276	109,873,122
2026-08-25	19.290	19.380	18.000	18.340	17.409	119,116,771
2026-08-24	20.590	20.950	18.730	19.020	18.055	154,297,622
2026-08-21	20.120	20.930	19.700	20.800	19.744	116,239,125
2026-08-20	19.320	20.700	18.840	20.100	19.080	174,598,562
2026-08-19	17.510	19.220	17.470	19.080	18.112	174,415,605
2026-08-18	16.830	17.510	16.640	17.470	16.583	101,317,307
2026-08-17	16.900	16.960	16.390	16.860	16.004	66,386,377
2026-08-14	16.950	17.200	16.570	16.780	15.928	52,908,505
2026-08-13	17.160	17.470	16.770	16.830	15.976	70,424,220
2026-08-12	17.550	17.830	17.020	17.150	16.279	75,967,293
2026-08-11	17.710	18.060	16.800	17.500	16.612	102,702,797
2026-08-10	17.910	19.300	17.610	18.180	17.257	113,464,643
2026-08-07	17.200	17.950	17.090	17.710	16.811	66,266,658
2026-08-06	16.300	17.290	16.240	17.200	16.327	94,782,929
2026-08-05	15.550	16.680	15.260	16.390	15.558	107,161,407
2026-08-04	16.080	16.260	15.670	15.770	14.970	58,947,825
2026-08-03	15.740	16.570	15.300	16.200	15.378	68,137,449
2026-07-31	15.420	16.270	15.150	16.090	15.273	73,455,528
2026-07-30	15.510	16.430	15.230	16.050	15.235	90,198,162
2026-07-29	15.280	15.790	14.970	15.600	14.808	61,529,725
2026-07-28	15.380	15.550	15.070	15.300	14.523	51,931,732
2026-07-27	14.510	15.900	14.380	15.810	15.008	95,422,724
2026-07-24	16.000	16.500	14.990	15.050	14.286	110,424,922
2026-07-23	15.070	15.990	14.820	15.820	15.017	107,438,686
2026-07-22	14.510	15.430	14.330	15.160	14.391	92,034,793
2026-07-21	14.850	14.940	14.110	14.640	13.897	90,964,222
2026-07-20	14.850	15.480	14.740	15.110	14.343	120,677,215
2026-07-17	14.120	14.800	14.040	14.650	13.906	101,236,421

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.9000 CNY
2026-06-15	0.0500 CNY
2025-06-20	0.0500 CNY
2024-06-26	0.1000 CNY
2022-07-07	0.2000 CNY
2021-07-06	0.3000 CNY
2020-05-28	0.4000 CNY
2019-06-11	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.