Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.110	7.170	7.100	7.160	6.619	6,064,252
2023-07-25	7.030	7.150	7.030	7.110	6.573	11,918,905
2023-07-24	7.060	7.070	6.990	7.010	6.480	8,360,744
2023-07-21	6.980	7.080	6.940	7.070	6.536	14,524,141
2023-07-20	7.020	7.070	6.950	6.950	6.425	7,232,002
2023-07-19	7.060	7.140	6.980	7.040	6.508	9,171,760
2023-07-18	6.950	7.020	6.920	7.020	6.489	11,340,905
2023-07-17	6.940	6.960	6.880	6.930	6.406	8,681,450
2023-07-14	6.970	6.980	6.900	6.960	6.434	6,501,208
2023-07-13	6.930	6.980	6.910	6.960	6.434	10,970,632
2023-07-12	6.870	7.020	6.850	6.920	6.397	16,105,215
2023-07-11	6.820	6.870	6.780	6.850	6.332	8,162,547
2023-07-10	6.770	6.840	6.760	6.820	6.305	10,490,827
2023-07-07	6.750	6.810	6.700	6.770	6.258	9,420,500
2023-07-06	6.860	6.860	6.720	6.740	6.231	10,955,060
2023-07-05	6.850	6.880	6.820	6.860	6.342	9,755,785
2023-07-04	6.850	6.860	6.770	6.850	6.332	7,563,891
2023-07-03	6.780	6.870	6.780	6.840	6.323	9,987,065
2023-06-30	6.690	6.810	6.670	6.780	6.268	8,288,760
2023-06-29	6.780	6.780	6.670	6.680	6.175	7,616,300
2023-06-28	6.800	6.850	6.710	6.790	6.277	8,090,300
2023-06-27	6.620	6.880	6.600	6.800	6.286	16,508,846
2023-06-26	6.600	6.680	6.560	6.610	6.110	8,982,011
2023-06-21	6.690	6.740	6.580	6.650	6.147	13,551,900
2023-06-20	6.800	6.800	6.690	6.700	6.194	6,529,757
2023-06-19	6.840	6.860	6.770	6.790	6.277	6,433,375
2023-06-16	6.860	6.920	6.780	6.850	6.332	11,027,389
2023-06-15	6.840	6.940	6.760	6.860	6.342	14,672,800
2023-06-14	6.680	6.930	6.660	6.800	6.286	19,060,298
2023-06-13	6.650	6.720	6.650	6.670	6.166	8,189,657
2023-06-12	6.650	6.720	6.550	6.690	6.184	13,666,803
2023-06-09	6.850	6.880	6.570	6.650	6.147	25,007,973
2023-06-08	6.800	6.920	6.720	6.860	6.342	13,358,281
2023-06-07	6.870	6.900	6.780	6.800	6.286	6,337,701
2023-06-06	6.940	6.950	6.820	6.840	6.323	7,405,800
2023-06-05	6.920	6.950	6.870	6.930	6.406	7,322,501
2023-06-02	6.750	6.950	6.750	6.920	6.397	13,577,017
2023-06-01	6.730	6.800	6.680	6.740	6.231	7,968,581
2023-05-31	6.780	6.790	6.690	6.700	6.194	8,093,476
2023-05-30	6.760	6.820	6.640	6.810	6.295	10,313,220
2023-05-29	6.830	6.880	6.760	6.760	6.249	7,971,800
2023-05-26	6.830	6.840	6.740	6.830	6.314	5,707,760
2023-05-25	6.850	6.900	6.760	6.820	6.305	7,443,713
2023-05-24	6.890	6.920	6.820	6.860	6.342	7,390,700
2023-05-23	6.940	7.040	6.890	6.900	6.379	10,735,647
2023-05-22	6.860	6.980	6.820	6.980	6.452	13,311,044
2023-05-19	6.800	6.870	6.730	6.860	6.342	9,561,120
2023-05-18	6.900	6.910	6.800	6.810	6.295	12,112,500
2023-05-17	6.980	7.060	6.890	6.900	6.379	15,340,799
2023-05-16	6.980	7.020	6.910	6.990	6.462	9,665,900
2023-05-15	7.000	7.010	6.860	6.970	6.443	16,133,357
2023-05-12	7.120	7.170	7.000	7.010	6.480	10,411,435
2023-05-11	7.150	7.220	7.070	7.100	6.563	14,096,152
2023-05-10	7.200	7.280	7.150	7.180	6.637	13,144,278
2023-05-09	7.370	7.380	7.200	7.210	6.665	16,279,872
2023-05-08	7.420	7.520	7.330	7.370	6.813	20,732,584
2023-05-05	7.540	7.550	7.230	7.500	6.933	44,673,012
2023-05-04	7.600	7.610	7.440	7.590	7.016	22,620,028
2023-04-28	7.600	7.770	7.490	7.670	7.090	28,399,067
2023-04-27	7.900	7.950	7.570	7.670	7.090	29,863,455

← NewerPage 14 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.