Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.830	7.100	6.760	7.060	6.526	15,638,451
2023-10-25	6.690	6.840	6.690	6.790	6.277	7,595,900
2023-10-24	6.730	6.750	6.640	6.670	6.166	10,047,601
2023-10-23	6.860	6.970	6.680	6.690	6.184	7,973,938
2023-10-20	7.000	7.000	6.890	6.980	6.452	9,858,781
2023-10-19	7.080	7.100	6.920	7.030	6.499	15,249,800
2023-10-18	7.180	7.250	7.090	7.110	6.573	9,521,246
2023-10-17	7.190	7.230	7.150	7.190	6.647	7,948,289
2023-10-16	7.080	7.210	7.000	7.210	6.665	10,915,503
2023-10-13	7.110	7.130	7.030	7.110	6.573	5,877,100
2023-10-12	7.160	7.220	7.140	7.140	6.600	7,279,139
2023-10-11	7.180	7.210	7.130	7.140	6.600	4,892,389
2023-10-10	7.210	7.250	7.170	7.190	6.647	4,441,495
2023-10-09	7.300	7.310	7.160	7.230	6.684	11,285,283
2023-09-28	7.390	7.420	7.240	7.350	6.795	13,493,930
2023-09-27	7.350	7.430	7.270	7.360	6.804	12,237,190
2023-09-26	7.430	7.500	7.360	7.370	6.813	9,071,163
2023-09-25	7.480	7.500	7.390	7.450	6.887	11,239,915
2023-09-22	7.430	7.600	7.390	7.510	6.942	21,285,397
2023-09-21	7.540	7.600	7.360	7.460	6.896	13,622,544
2023-09-20	7.580	7.660	7.530	7.580	7.007	20,284,912
2023-09-19	7.600	7.680	7.570	7.620	7.044	19,872,179
2023-09-18	7.510	7.600	7.470	7.590	7.016	10,008,835
2023-09-15	7.700	7.820	7.520	7.530	6.961	15,483,720
2023-09-14	7.660	7.750	7.660	7.710	7.127	11,836,012
2023-09-13	7.660	7.760	7.620	7.700	7.118	8,861,398
2023-09-12	7.700	7.720	7.580	7.690	7.109	13,451,800
2023-09-11	7.770	7.820	7.660	7.730	7.146	24,002,672
2023-09-08	7.650	7.790	7.560	7.770	7.183	16,986,542
2023-09-07	7.580	7.720	7.520	7.630	7.053	19,207,800
2023-09-06	7.740	7.760	7.580	7.610	7.035	12,968,969
2023-09-05	7.820	7.840	7.710	7.730	7.146	8,993,724
2023-09-04	7.800	7.910	7.750	7.850	7.257	16,723,309
2023-09-01	7.680	7.810	7.620	7.780	7.192	13,370,516
2023-08-31	7.760	7.830	7.650	7.670	7.090	10,039,118
2023-08-30	7.760	7.880	7.720	7.750	7.164	16,723,439
2023-08-29	7.790	7.850	7.710	7.750	7.164	18,256,916
2023-08-28	8.020	8.100	7.670	7.800	7.210	53,172,800
2023-08-25	7.440	7.750	7.380	7.730	7.146	44,865,645
2023-08-24	7.450	7.530	7.380	7.440	6.878	18,239,502
2023-08-23	7.290	7.550	7.230	7.450	6.887	21,968,151
2023-08-22	7.210	7.300	7.110	7.300	6.748	14,512,539
2023-08-21	7.260	7.330	7.160	7.170	6.628	10,282,244
2023-08-18	7.310	7.360	7.260	7.260	6.711	7,741,273
2023-08-17	7.340	7.360	7.120	7.320	6.767	13,981,916
2023-08-16	7.500	7.500	7.330	7.360	6.804	10,432,489
2023-08-15	7.590	7.640	7.400	7.520	6.952	14,246,342
2023-08-14	7.510	7.610	7.460	7.590	7.016	18,043,792
2023-08-11	7.640	7.700	7.530	7.560	6.989	14,069,063
2023-08-10	7.480	7.660	7.470	7.640	7.063	16,575,708
2023-08-09	7.470	7.490	7.410	7.480	6.915	10,045,640
2023-08-08	7.290	7.510	7.240	7.470	6.905	19,271,997
2023-08-07	7.270	7.330	7.160	7.300	6.748	11,584,980
2023-08-04	7.380	7.440	7.260	7.270	6.721	10,584,299
2023-08-03	7.280	7.380	7.260	7.380	6.822	14,212,092
2023-08-02	7.280	7.330	7.230	7.290	6.739	21,435,754
2023-08-01	7.290	7.330	7.240	7.280	6.730	10,588,863
2023-07-31	7.260	7.320	7.220	7.300	6.748	13,349,800
2023-07-28	7.150	7.200	7.080	7.190	6.647	10,130,596
2023-07-27	7.170	7.350	7.110	7.120	6.582	16,711,989

← NewerPage 13 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.