Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.750	6.780	6.320	6.700	6.194	65,244,159
2022-10-28	6.990	7.130	6.710	6.810	6.295	71,173,011
2022-10-27	7.060	7.160	7.030	7.120	6.582	17,514,775
2022-10-26	6.840	7.100	6.820	7.020	6.489	23,410,701
2022-10-25	6.920	6.970	6.750	6.910	6.388	32,617,656
2022-10-24	7.140	7.190	6.890	6.960	6.434	34,034,115
2022-10-21	7.120	7.210	7.060	7.110	6.573	27,464,432
2022-10-20	7.300	7.300	7.070	7.130	6.591	56,496,519
2022-10-19	7.470	7.470	7.280	7.350	6.795	21,448,818
2022-10-18	7.620	7.650	7.480	7.500	6.933	19,201,178
2022-10-17	7.460	7.610	7.390	7.580	7.007	26,091,848
2022-10-14	7.430	7.540	7.380	7.500	6.933	22,973,456
2022-10-13	7.570	7.570	7.280	7.390	6.831	22,305,947
2022-10-12	7.580	7.620	7.350	7.600	7.026	17,455,797
2022-10-11	7.550	7.650	7.460	7.590	7.016	13,164,544
2022-10-10	7.790	7.840	7.520	7.590	7.016	15,726,453
2022-09-30	7.740	7.810	7.680	7.710	7.127	13,532,754
2022-09-29	7.900	7.960	7.650	7.720	7.137	18,137,803
2022-09-28	8.010	8.070	7.760	7.780	7.192	14,632,306
2022-09-27	7.990	8.070	7.840	8.040	7.432	11,913,143
2022-09-26	8.270	8.270	7.960	7.990	7.386	20,611,737
2022-09-23	8.420	8.520	8.190	8.260	7.636	22,678,886
2022-09-22	8.380	8.490	8.320	8.410	7.774	10,877,601
2022-09-21	8.480	8.500	8.330	8.400	7.765	10,598,105
2022-09-20	8.400	8.670	8.400	8.540	7.895	11,265,745
2022-09-19	8.370	8.500	8.240	8.400	7.765	11,759,912
2022-09-16	8.760	8.790	8.350	8.360	7.728	19,285,727
2022-09-15	9.050	9.120	8.660	8.720	8.061	18,850,008
2022-09-14	9.100	9.190	8.970	9.010	8.329	12,628,512
2022-09-13	9.360	9.390	9.180	9.200	8.505	10,518,317
2022-09-09	9.260	9.350	9.190	9.320	8.616	9,851,068
2022-09-08	9.270	9.340	9.170	9.270	8.569	7,864,823
2022-09-07	9.300	9.480	9.160	9.300	8.597	13,441,345
2022-09-06	9.110	9.340	9.080	9.330	8.625	18,017,171
2022-09-05	9.090	9.210	9.050	9.130	8.440	8,751,611
2022-09-02	9.230	9.230	9.010	9.020	8.338	12,738,794
2022-09-01	9.030	9.270	9.030	9.150	8.458	15,019,245
2022-08-31	9.100	9.200	9.010	9.050	8.366	14,880,391
2022-08-30	9.360	9.400	9.160	9.180	8.486	13,142,893
2022-08-29	8.930	9.370	8.890	9.350	8.643	19,659,704
2022-08-26	9.300	9.320	9.070	9.080	8.394	24,608,968
2022-08-25	8.930	9.400	8.910	9.330	8.625	29,754,011
2022-08-24	9.550	9.690	8.920	8.930	8.255	41,935,602
2022-08-23	9.210	9.690	9.210	9.640	8.911	50,357,323
2022-08-22	8.910	9.070	8.780	9.050	8.366	17,252,100
2022-08-19	9.050	9.070	8.910	8.920	8.246	10,426,246
2022-08-18	9.230	9.240	8.940	9.000	8.320	21,278,612
2022-08-17	9.320	9.320	9.180	9.250	8.551	10,584,144
2022-08-16	9.440	9.490	9.240	9.320	8.616	12,182,758
2022-08-15	9.620	9.750	9.400	9.430	8.717	16,214,258
2022-08-12	9.410	9.770	9.320	9.660	8.930	24,035,176
2022-08-11	9.220	9.440	9.200	9.350	8.643	15,850,475
2022-08-10	9.030	9.450	9.020	9.200	8.505	22,120,381
2022-08-09	9.090	9.200	8.950	9.060	8.375	12,375,010
2022-08-08	8.870	9.070	8.810	9.030	8.348	13,216,805
2022-08-05	8.860	8.880	8.660	8.870	8.200	22,181,150
2022-08-04	8.780	8.910	8.640	8.800	8.135	14,111,886
2022-08-03	8.950	9.210	8.780	8.780	8.116	15,096,235
2022-08-02	9.270	9.280	8.830	9.020	8.338	19,560,589
2022-08-01	9.350	9.450	9.210	9.400	8.690	7,484,631

← NewerPage 17 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.