Hengyi Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.070 | 7.100 | 6.660 | 6.680 | 6.264 | 24,907,020 |
| 2024-07-22 | 7.330 | 7.370 | 7.040 | 7.070 | 6.630 | 16,222,863 |
| 2024-07-19 | 7.490 | 7.490 | 7.300 | 7.340 | 6.883 | 12,379,700 |
| 2024-07-18 | 7.470 | 7.510 | 7.420 | 7.500 | 7.033 | 14,963,758 |
| 2024-07-17 | 7.530 | 7.550 | 7.440 | 7.500 | 7.033 | 18,350,903 |
| 2024-07-16 | 7.560 | 7.660 | 7.520 | 7.560 | 7.089 | 20,887,101 |
| 2024-07-15 | 7.640 | 7.710 | 7.560 | 7.620 | 7.146 | 30,448,736 |
| 2024-07-12 | 7.450 | 7.750 | 7.420 | 7.690 | 7.211 | 32,338,555 |
| 2024-07-11 | 7.410 | 7.470 | 7.300 | 7.460 | 6.996 | 23,624,357 |
| 2024-07-10 | 7.230 | 7.440 | 7.220 | 7.340 | 6.883 | 23,606,245 |
| 2024-07-09 | 7.160 | 7.270 | 7.100 | 7.260 | 6.808 | 20,021,161 |
| 2024-07-08 | 7.190 | 7.200 | 7.080 | 7.190 | 6.743 | 17,311,495 |
| 2024-07-05 | 7.000 | 7.220 | 6.960 | 7.190 | 6.743 | 16,450,005 |
| 2024-07-04 | 7.150 | 7.180 | 6.980 | 7.000 | 6.564 | 11,862,441 |
| 2024-07-03 | 7.180 | 7.250 | 7.110 | 7.120 | 6.677 | 14,343,512 |
| 2024-07-02 | 7.240 | 7.270 | 7.150 | 7.180 | 6.733 | 12,020,841 |
| 2024-07-01 | 7.070 | 7.290 | 7.040 | 7.230 | 6.780 | 15,415,919 |
| 2024-06-28 | 7.090 | 7.170 | 7.060 | 7.090 | 6.649 | 13,759,364 |
| 2024-06-27 | 7.160 | 7.180 | 7.050 | 7.070 | 6.630 | 16,988,600 |
| 2024-06-26 | 6.900 | 7.180 | 6.880 | 7.160 | 6.714 | 17,310,088 |
| 2024-06-25 | 6.880 | 7.110 | 6.880 | 7.030 | 6.499 | 14,048,469 |
| 2024-06-24 | 6.980 | 7.080 | 6.890 | 6.960 | 6.434 | 14,256,120 |
| 2024-06-21 | 7.140 | 7.160 | 7.030 | 7.050 | 6.517 | 23,586,022 |
| 2024-06-20 | 7.100 | 7.170 | 7.030 | 7.060 | 6.526 | 12,817,840 |
| 2024-06-19 | 7.130 | 7.150 | 7.030 | 7.090 | 6.554 | 9,754,092 |
| 2024-06-18 | 6.950 | 7.170 | 6.950 | 7.100 | 6.563 | 13,920,679 |
| 2024-06-17 | 6.980 | 7.050 | 6.910 | 6.990 | 6.462 | 20,887,418 |
| 2024-06-14 | 6.860 | 7.030 | 6.800 | 6.990 | 6.462 | 17,816,016 |
| 2024-06-13 | 6.920 | 6.930 | 6.820 | 6.850 | 6.332 | 16,077,932 |
| 2024-06-12 | 6.880 | 6.990 | 6.850 | 6.880 | 6.360 | 16,248,541 |
| 2024-06-11 | 7.070 | 7.130 | 6.920 | 6.930 | 6.406 | 16,161,761 |
| 2024-06-07 | 7.050 | 7.100 | 7.000 | 7.050 | 6.517 | 9,969,483 |
| 2024-06-06 | 7.040 | 7.120 | 7.000 | 7.050 | 6.517 | 12,987,018 |
| 2024-06-05 | 7.130 | 7.190 | 7.060 | 7.070 | 6.536 | 12,086,803 |
| 2024-06-04 | 7.010 | 7.150 | 6.970 | 7.120 | 6.582 | 11,557,999 |
| 2024-06-03 | 7.150 | 7.210 | 6.990 | 7.060 | 6.526 | 15,416,238 |
| 2024-05-31 | 7.220 | 7.330 | 7.160 | 7.170 | 6.628 | 14,538,288 |
| 2024-05-30 | 7.220 | 7.380 | 7.190 | 7.200 | 6.656 | 13,765,800 |
| 2024-05-29 | 7.270 | 7.370 | 7.230 | 7.270 | 6.721 | 8,060,310 |
| 2024-05-28 | 7.370 | 7.410 | 7.260 | 7.300 | 6.748 | 12,219,000 |
| 2024-05-27 | 7.310 | 7.410 | 7.300 | 7.400 | 6.841 | 10,122,670 |
| 2024-05-24 | 7.320 | 7.400 | 7.300 | 7.310 | 6.758 | 9,180,494 |
| 2024-05-23 | 7.460 | 7.470 | 7.320 | 7.340 | 6.785 | 11,431,005 |
| 2024-05-22 | 7.470 | 7.580 | 7.450 | 7.460 | 6.896 | 10,005,300 |
| 2024-05-21 | 7.490 | 7.560 | 7.430 | 7.480 | 6.915 | 9,840,815 |
| 2024-05-20 | 7.620 | 7.700 | 7.500 | 7.510 | 6.942 | 17,905,905 |
| 2024-05-17 | 7.500 | 7.620 | 7.460 | 7.600 | 7.026 | 11,850,350 |
| 2024-05-16 | 7.550 | 7.610 | 7.440 | 7.470 | 6.905 | 10,623,587 |
| 2024-05-15 | 7.610 | 7.660 | 7.510 | 7.530 | 6.961 | 12,313,605 |
| 2024-05-14 | 7.590 | 7.720 | 7.590 | 7.610 | 7.035 | 17,169,236 |
| 2024-05-13 | 7.620 | 7.690 | 7.540 | 7.610 | 7.035 | 15,149,402 |
| 2024-05-10 | 7.640 | 7.710 | 7.560 | 7.640 | 7.063 | 15,601,995 |
| 2024-05-09 | 7.600 | 7.730 | 7.590 | 7.640 | 7.063 | 16,920,590 |
| 2024-05-08 | 7.750 | 7.750 | 7.580 | 7.580 | 7.007 | 15,283,100 |
| 2024-05-07 | 7.690 | 7.770 | 7.630 | 7.690 | 7.109 | 31,300,518 |
| 2024-05-06 | 7.600 | 7.820 | 7.560 | 7.760 | 7.174 | 39,110,327 |
| 2024-04-30 | 7.400 | 7.540 | 7.360 | 7.490 | 6.924 | 29,954,410 |
| 2024-04-29 | 7.370 | 7.430 | 7.140 | 7.420 | 6.859 | 45,087,146 |
| 2024-04-26 | 6.830 | 7.050 | 6.830 | 7.040 | 6.508 | 16,908,915 |
| 2024-04-25 | 6.820 | 6.940 | 6.770 | 6.870 | 6.351 | 10,896,882 |
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.