Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	6.830	6.880	6.740	6.860	6.342	14,033,550
2024-04-23	6.990	7.020	6.820	6.840	6.323	18,906,847
2024-04-22	7.070	7.120	6.940	6.940	6.415	24,940,780
2024-04-19	6.830	7.020	6.830	6.950	6.425	16,346,598
2024-04-18	6.780	6.940	6.710	6.880	6.360	12,264,923
2024-04-17	6.750	6.850	6.670	6.790	6.277	16,595,427
2024-04-16	6.820	6.950	6.720	6.750	6.240	16,958,867
2024-04-15	6.850	6.980	6.720	6.880	6.360	13,694,089
2024-04-12	6.880	6.940	6.820	6.850	6.332	11,250,111
2024-04-11	6.800	6.970	6.750	6.870	6.351	11,931,796
2024-04-10	6.870	6.950	6.810	6.840	6.323	11,141,995
2024-04-09	6.950	6.990	6.890	6.900	6.379	11,799,359
2024-04-08	6.970	7.060	6.900	6.910	6.388	15,802,930
2024-04-03	6.910	7.010	6.860	6.950	6.425	16,583,900
2024-04-02	6.780	6.900	6.760	6.890	6.369	16,865,170
2024-04-01	6.550	6.780	6.550	6.770	6.258	17,209,929
2024-03-29	6.420	6.540	6.410	6.540	6.046	5,800,383
2024-03-28	6.400	6.490	6.390	6.420	5.935	9,144,598
2024-03-27	6.480	6.520	6.400	6.400	5.916	9,333,563
2024-03-26	6.430	6.490	6.390	6.480	5.990	9,742,045
2024-03-25	6.440	6.560	6.350	6.440	5.953	11,960,193
2024-03-22	6.660	6.660	6.460	6.460	5.972	17,075,500
2024-03-21	6.700	6.710	6.650	6.660	6.157	7,777,323
2024-03-20	6.680	6.720	6.630	6.710	6.203	9,442,000
2024-03-19	6.750	6.780	6.690	6.690	6.184	8,519,200
2024-03-18	6.730	6.760	6.680	6.750	6.240	9,536,181
2024-03-15	6.660	6.730	6.620	6.730	6.221	12,576,815
2024-03-14	6.680	6.750	6.640	6.700	6.194	12,239,936
2024-03-13	6.770	6.780	6.700	6.700	6.194	10,241,132
2024-03-12	6.790	6.800	6.720	6.790	6.277	12,351,782
2024-03-11	6.810	6.870	6.710	6.800	6.286	14,433,298
2024-03-08	6.750	6.870	6.700	6.840	6.323	17,523,615
2024-03-07	6.760	6.870	6.730	6.750	6.240	16,373,700
2024-03-06	6.720	6.800	6.670	6.730	6.221	10,151,920
2024-03-05	6.710	6.760	6.660	6.730	6.221	13,578,404
2024-03-04	6.910	6.910	6.720	6.760	6.249	15,546,666
2024-03-01	6.920	6.980	6.850	6.890	6.369	22,378,134
2024-02-29	6.730	6.920	6.730	6.920	6.397	19,039,856
2024-02-28	6.950	6.990	6.800	6.800	6.286	30,851,313
2024-02-27	6.800	6.950	6.760	6.950	6.425	20,014,713
2024-02-26	6.890	6.940	6.790	6.820	6.305	19,846,300
2024-02-23	7.020	7.040	6.860	6.930	6.406	21,280,113
2024-02-22	7.050	7.100	6.960	7.040	6.508	15,952,630
2024-02-21	7.150	7.230	7.020	7.060	6.526	20,075,295
2024-02-20	7.200	7.230	7.130	7.170	6.628	11,572,638
2024-02-19	7.590	7.590	7.150	7.190	6.647	29,733,713
2024-02-08	7.550	7.950	7.450	7.490	6.924	47,704,511
2024-02-07	7.000	7.590	6.940	7.570	6.998	50,418,680
2024-02-06	6.170	6.930	6.170	6.930	6.406	29,989,616
2024-02-05	6.150	6.460	5.980	6.300	5.824	16,653,825
2024-02-02	6.250	6.440	6.100	6.170	5.704	13,137,473
2024-02-01	6.260	6.370	6.160	6.190	5.722	8,745,839
2024-01-31	6.370	6.440	6.220	6.230	5.759	7,345,454
2024-01-30	6.480	6.560	6.350	6.420	5.935	6,102,498
2024-01-29	6.600	6.650	6.520	6.530	6.036	7,189,958
2024-01-26	6.600	6.670	6.570	6.590	6.092	7,911,164
2024-01-25	6.420	6.630	6.390	6.620	6.120	10,636,938
2024-01-24	6.340	6.440	6.270	6.430	5.944	7,945,187
2024-01-23	6.270	6.400	6.110	6.370	5.889	10,285,381
2024-01-22	6.550	6.550	6.330	6.330	5.852	13,741,673

← NewerPage 11 of 21 · 1,215 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.