Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.770	8.070	7.720	7.930	7.331	28,435,655
2023-04-25	7.750	7.920	7.590	7.830	7.238	64,263,566
2023-04-24	8.500	8.500	7.650	7.750	7.164	88,948,970
2023-04-21	8.640	8.680	8.440	8.500	7.858	27,741,442
2023-04-20	8.560	8.700	8.430	8.650	7.996	37,478,514
2023-04-19	8.560	8.650	8.460	8.590	7.941	21,943,940
2023-04-18	8.750	8.750	8.470	8.490	7.848	38,682,758
2023-04-17	8.810	8.920	8.700	8.750	8.089	52,191,271
2023-04-14	8.880	8.910	8.660	8.790	8.126	43,449,705
2023-04-13	8.910	8.990	8.810	8.880	8.209	36,229,568
2023-04-12	8.770	9.000	8.750	8.880	8.209	45,217,390
2023-04-11	8.660	8.850	8.590	8.800	8.135	50,444,967
2023-04-10	8.720	8.870	8.540	8.660	8.005	53,795,567
2023-04-07	8.370	8.520	8.310	8.480	7.839	35,632,581
2023-04-06	8.260	8.390	8.150	8.300	7.673	38,428,899
2023-04-04	8.140	8.190	8.050	8.130	7.516	25,693,486
2023-04-03	8.140	8.220	8.120	8.170	7.553	28,294,925
2023-03-31	7.940	8.150	7.890	8.120	7.506	25,244,254
2023-03-30	7.830	8.010	7.700	7.950	7.349	32,079,679
2023-03-29	8.230	8.310	7.860	7.880	7.284	49,752,975
2023-03-28	8.350	8.460	8.080	8.290	7.663	89,387,020
2023-03-27	7.700	7.840	7.600	7.790	7.201	22,973,520
2023-03-24	7.500	7.730	7.420	7.700	7.118	20,548,367
2023-03-23	7.520	7.530	7.440	7.510	6.942	12,483,523
2023-03-22	7.480	7.570	7.430	7.520	6.952	14,588,599
2023-03-21	7.430	7.500	7.410	7.470	6.905	13,819,840
2023-03-20	7.670	7.750	7.400	7.420	6.859	23,525,067
2023-03-17	7.640	7.700	7.520	7.530	6.961	36,365,631
2023-03-16	7.750	7.820	7.550	7.560	6.989	18,046,411
2023-03-15	7.780	8.100	7.780	7.810	7.220	47,373,914
2023-03-14	7.780	7.870	7.680	7.750	7.164	14,785,164
2023-03-13	7.980	8.040	7.800	7.830	7.238	20,341,652
2023-03-10	8.090	8.140	7.900	7.990	7.386	22,074,062
2023-03-09	8.080	8.170	7.980	8.040	7.432	27,614,006
2023-03-08	8.000	8.130	7.970	8.050	7.442	21,969,759
2023-03-07	8.190	8.280	8.000	8.010	7.405	21,193,635
2023-03-06	8.310	8.350	8.060	8.180	7.562	30,030,879
2023-03-03	8.200	8.350	8.150	8.300	7.673	20,623,336
2023-03-02	8.150	8.360	8.100	8.200	7.580	49,156,043
2023-03-01	8.150	8.230	8.110	8.130	7.516	16,059,853
2023-02-28	8.040	8.140	8.030	8.120	7.506	12,480,790
2023-02-27	8.110	8.180	8.030	8.060	7.451	16,106,884
2023-02-24	8.280	8.290	8.150	8.150	7.534	12,969,368
2023-02-23	8.270	8.300	8.130	8.250	7.626	18,856,628
2023-02-22	8.240	8.310	8.210	8.240	7.617	18,683,441
2023-02-21	8.250	8.380	8.160	8.270	7.645	28,850,903
2023-02-20	8.270	8.430	8.190	8.250	7.626	39,500,947
2023-02-17	7.910	8.390	7.850	8.230	7.608	60,180,580
2023-02-16	8.090	8.100	7.770	7.830	7.238	27,176,577
2023-02-15	8.220	8.250	8.010	8.030	7.423	30,154,334
2023-02-14	7.700	8.250	7.700	8.200	7.580	68,618,437
2023-02-13	7.720	7.750	7.650	7.690	7.109	22,611,398
2023-02-10	7.600	7.800	7.570	7.690	7.109	48,241,969
2023-02-09	7.560	7.690	7.520	7.630	7.053	28,102,638
2023-02-08	7.730	7.850	7.560	7.580	7.007	21,078,488
2023-02-07	7.730	7.780	7.680	7.740	7.155	10,904,599
2023-02-06	7.760	7.770	7.620	7.740	7.155	18,500,240
2023-02-03	8.150	8.150	7.760	7.810	7.220	28,016,318
2023-02-02	8.030	8.220	7.950	8.050	7.442	28,977,673
2023-02-01	7.790	8.100	7.670	8.010	7.405	56,598,646

← NewerPage 15 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.