Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.120	7.810	7.080	7.800	7.210	75,549,754
2023-01-30	7.480	7.520	7.340	7.380	6.822	23,133,164
2023-01-20	7.370	7.400	7.350	7.390	6.831	10,232,540
2023-01-19	7.350	7.380	7.310	7.340	6.785	9,797,888
2023-01-18	7.300	7.430	7.290	7.350	6.795	13,075,959
2023-01-17	7.300	7.330	7.260	7.310	6.758	9,793,023
2023-01-16	7.330	7.390	7.210	7.320	6.767	21,683,541
2023-01-13	7.110	7.250	7.110	7.250	6.702	17,759,097
2023-01-12	7.160	7.160	7.060	7.120	6.582	12,932,006
2023-01-11	7.220	7.240	7.120	7.130	6.591	8,615,427
2023-01-10	7.220	7.290	7.100	7.200	6.656	19,115,010
2023-01-09	7.220	7.310	7.160	7.230	6.684	19,018,293
2023-01-06	7.070	7.270	7.030	7.220	6.674	36,306,568
2023-01-05	6.920	7.060	6.900	7.040	6.508	23,409,299
2023-01-04	6.980	6.990	6.880	6.930	6.406	21,973,267
2023-01-03	7.070	7.080	6.930	6.970	6.443	22,407,481
2022-12-30	6.950	7.070	6.880	7.030	6.499	21,187,333
2022-12-29	6.910	7.030	6.850	6.970	6.443	17,988,206
2022-12-28	6.970	6.980	6.890	6.950	6.425	9,215,172
2022-12-27	6.890	6.960	6.880	6.940	6.415	8,133,125
2022-12-26	6.800	6.920	6.800	6.880	6.360	10,551,639
2022-12-23	6.800	6.860	6.680	6.820	6.305	16,095,632
2022-12-22	6.970	6.980	6.750	6.790	6.277	16,135,980
2022-12-21	6.890	6.940	6.850	6.900	6.379	9,046,657
2022-12-20	6.970	6.970	6.840	6.890	6.369	11,297,501
2022-12-19	7.090	7.130	6.860	6.890	6.369	20,703,250
2022-12-16	7.100	7.140	6.990	7.120	6.582	19,008,292
2022-12-15	7.120	7.180	7.070	7.080	6.545	14,881,665
2022-12-14	7.100	7.170	7.080	7.130	6.591	16,485,171
2022-12-13	7.170	7.170	7.070	7.130	6.591	21,192,377
2022-12-12	7.360	7.370	7.100	7.110	6.573	46,914,656
2022-12-09	7.360	7.400	7.280	7.400	6.841	50,675,606
2022-12-08	7.440	7.460	7.330	7.360	6.804	30,033,049
2022-12-07	7.400	7.550	7.310	7.340	6.785	31,425,807
2022-12-06	7.350	7.410	7.310	7.370	6.813	18,659,199
2022-12-05	7.280	7.390	7.270	7.370	6.813	20,596,935
2022-12-02	7.300	7.310	7.220	7.270	6.721	21,843,448
2022-12-01	7.300	7.340	7.220	7.250	6.702	22,712,507
2022-11-30	7.280	7.340	7.150	7.170	6.628	24,696,496
2022-11-29	7.090	7.240	7.020	7.230	6.684	35,973,763
2022-11-28	7.160	7.180	6.910	6.980	6.452	31,702,370
2022-11-25	7.090	7.300	7.080	7.230	6.684	24,690,987
2022-11-24	7.050	7.150	7.050	7.100	6.563	12,067,010
2022-11-23	7.070	7.130	7.040	7.080	6.545	12,470,318
2022-11-22	7.120	7.160	7.040	7.070	6.536	15,514,741
2022-11-21	7.060	7.170	6.980	7.080	6.545	14,001,449
2022-11-18	7.130	7.190	7.060	7.070	6.536	20,022,171
2022-11-17	7.140	7.160	7.050	7.130	6.591	16,733,432
2022-11-16	7.200	7.240	7.150	7.170	6.628	11,312,845
2022-11-15	7.190	7.230	7.050	7.210	6.665	19,070,365
2022-11-14	7.180	7.320	7.080	7.120	6.582	32,461,243
2022-11-11	7.120	7.220	7.080	7.150	6.610	28,798,347
2022-11-10	7.030	7.070	6.920	7.020	6.489	16,041,303
2022-11-09	7.100	7.140	7.010	7.020	6.489	13,369,896
2022-11-08	7.150	7.170	7.030	7.080	6.545	17,506,137
2022-11-07	7.100	7.220	7.060	7.140	6.600	23,520,563
2022-11-04	6.900	7.170	6.860	7.100	6.563	35,256,198
2022-11-03	6.760	6.920	6.760	6.830	6.314	21,945,184
2022-11-02	6.710	6.940	6.660	6.840	6.323	37,402,822
2022-11-01	6.660	6.720	6.590	6.710	6.203	30,500,217

← NewerPage 16 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.