Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.560	6.610	6.520	6.570	6.073	15,711,176
2024-01-18	6.600	6.670	6.440	6.600	6.101	22,384,065
2024-01-17	6.660	6.710	6.500	6.670	6.166	29,259,316
2024-01-16	6.710	6.750	6.640	6.700	6.194	6,115,246
2024-01-15	6.770	6.810	6.710	6.720	6.212	5,099,639
2024-01-12	6.670	6.820	6.650	6.770	6.258	10,744,248
2024-01-11	6.670	6.720	6.630	6.680	6.175	7,167,407
2024-01-10	6.680	6.740	6.630	6.690	6.184	8,598,658
2024-01-09	6.610	6.710	6.530	6.700	6.194	18,211,424
2024-01-08	6.720	6.730	6.510	6.680	6.175	22,507,976
2024-01-05	6.770	6.800	6.710	6.730	6.221	7,776,230
2024-01-04	6.790	6.870	6.710	6.760	6.249	10,478,658
2024-01-03	6.690	6.830	6.690	6.800	6.286	13,005,446
2024-01-02	6.720	6.770	6.690	6.690	6.184	11,040,732
2023-12-29	6.750	6.780	6.710	6.720	6.212	8,719,346
2023-12-28	6.660	6.780	6.640	6.760	6.249	10,030,728
2023-12-27	6.680	6.710	6.620	6.680	6.175	8,401,300
2023-12-26	6.690	6.750	6.660	6.700	6.194	7,122,800
2023-12-25	6.670	6.710	6.620	6.690	6.184	5,695,300
2023-12-22	6.670	6.720	6.610	6.690	6.184	11,477,582
2023-12-21	6.700	6.750	6.660	6.690	6.184	9,021,211
2023-12-20	6.680	6.840	6.670	6.720	6.212	10,607,486
2023-12-19	6.620	6.720	6.550	6.700	6.194	18,783,900
2023-12-18	6.640	6.700	6.560	6.650	6.147	14,990,887
2023-12-15	6.710	6.750	6.640	6.640	6.138	8,019,423
2023-12-14	6.760	6.790	6.680	6.690	6.184	7,735,009
2023-12-13	6.880	6.900	6.750	6.750	6.240	7,836,600
2023-12-12	6.800	6.860	6.750	6.820	6.305	7,494,910
2023-12-11	6.660	6.830	6.560	6.780	6.268	10,245,801
2023-12-08	6.730	6.760	6.680	6.680	6.175	5,402,359
2023-12-07	6.730	6.760	6.660	6.710	6.203	5,906,072
2023-12-06	6.680	6.770	6.620	6.730	6.221	7,539,605
2023-12-05	6.750	6.770	6.700	6.700	6.194	5,525,940
2023-12-04	6.780	6.880	6.760	6.770	6.258	6,339,401
2023-12-01	6.850	6.880	6.760	6.790	6.277	6,447,794
2023-11-30	6.870	6.900	6.820	6.860	6.342	4,589,547
2023-11-29	6.960	6.980	6.870	6.870	6.351	4,357,301
2023-11-28	6.940	6.970	6.850	6.940	6.415	6,344,396
2023-11-27	6.920	6.960	6.850	6.920	6.397	5,935,090
2023-11-24	6.970	7.010	6.940	6.940	6.415	5,088,940
2023-11-23	6.950	7.010	6.900	6.980	6.452	7,559,836
2023-11-22	6.930	7.010	6.920	6.920	6.397	6,756,800
2023-11-21	7.010	7.050	6.960	6.960	6.434	10,412,506
2023-11-20	7.010	7.070	6.970	6.990	6.462	11,414,212
2023-11-17	7.110	7.130	6.990	7.000	6.471	9,111,626
2023-11-16	7.150	7.180	7.110	7.120	6.582	4,730,200
2023-11-15	7.120	7.190	7.120	7.150	6.610	6,318,245
2023-11-14	7.050	7.120	7.050	7.090	6.554	5,105,782
2023-11-13	7.110	7.150	6.980	7.070	6.536	7,177,356
2023-11-10	7.090	7.150	7.080	7.120	6.582	5,184,700
2023-11-09	7.160	7.190	7.120	7.130	6.591	5,360,325
2023-11-08	7.200	7.210	7.110	7.170	6.628	6,586,256
2023-11-07	7.190	7.250	7.130	7.200	6.656	6,157,630
2023-11-06	7.230	7.290	7.150	7.160	6.619	10,350,964
2023-11-03	7.160	7.320	7.150	7.220	6.674	7,644,700
2023-11-02	7.190	7.270	7.160	7.170	6.628	4,805,600
2023-11-01	7.200	7.230	7.130	7.180	6.637	6,850,996
2023-10-31	7.380	7.380	7.140	7.190	6.647	18,831,038
2023-10-30	7.100	7.400	7.090	7.360	6.804	17,363,619
2023-10-27	7.040	7.160	7.010	7.080	6.545	9,136,264

← NewerPage 12 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.