Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.540	9.630	9.330	9.360	8.653	10,604,480
2022-07-28	9.530	9.600	9.430	9.560	8.837	11,944,190
2022-07-27	9.410	9.530	9.340	9.480	8.764	10,122,725
2022-07-26	9.360	9.500	9.250	9.480	8.764	9,642,289
2022-07-25	9.270	9.550	9.230	9.340	8.634	14,782,075
2022-07-22	9.290	9.540	9.180	9.320	8.616	20,504,193
2022-07-21	9.650	9.720	8.970	9.400	8.690	82,990,628
2022-07-20	9.700	9.880	9.610	9.830	9.087	38,045,930
2022-07-19	9.600	9.700	9.540	9.660	8.930	17,003,454
2022-07-18	9.480	9.620	9.440	9.570	8.847	18,798,124
2022-07-15	9.740	9.740	9.390	9.480	8.764	18,178,549
2022-07-14	9.740	9.740	9.500	9.660	8.930	19,638,500
2022-07-13	9.980	10.000	9.710	9.740	9.004	16,713,163
2022-07-12	9.900	10.200	9.760	9.970	9.216	19,430,107
2022-07-11	9.880	10.000	9.700	9.910	9.161	16,293,912
2022-07-08	9.900	10.000	9.840	9.860	9.115	10,837,079
2022-07-07	10.030	10.090	9.800	9.850	9.106	23,398,658
2022-07-06	10.280	10.320	9.970	10.050	9.106	28,454,352
2022-07-05	10.440	10.750	10.430	10.610	9.613	24,034,811
2022-07-04	10.370	10.520	10.290	10.420	9.441	19,154,790
2022-07-01	10.510	10.580	10.330	10.400	9.423	19,360,010
2022-06-30	10.560	10.600	10.330	10.510	9.522	23,992,570
2022-06-29	11.180	11.270	10.520	10.590	9.595	30,558,535
2022-06-28	10.790	11.360	10.780	11.200	10.147	40,109,457
2022-06-27	10.680	10.920	10.450	10.750	9.740	21,286,616
2022-06-24	10.730	10.890	10.580	10.760	9.749	19,011,985
2022-06-23	10.480	10.720	10.300	10.610	9.613	20,750,384
2022-06-22	11.040	11.240	10.580	10.630	9.631	29,367,932
2022-06-21	10.870	11.130	10.750	10.940	9.912	27,682,569
2022-06-20	11.690	11.690	10.650	10.890	9.867	66,835,902
2022-06-17	11.170	11.910	11.150	11.710	10.610	52,011,301
2022-06-16	11.670	11.840	11.000	11.240	10.184	61,966,881
2022-06-15	12.290	12.580	11.600	11.650	10.555	59,699,868
2022-06-14	11.450	12.330	11.400	12.120	10.981	50,452,071
2022-06-13	11.470	11.670	11.250	11.610	10.519	42,499,930
2022-06-10	10.550	11.490	10.500	11.380	10.311	67,706,067
2022-06-09	10.560	10.770	10.450	10.660	9.658	30,586,081
2022-06-08	10.850	11.100	10.450	10.620	9.622	33,481,004
2022-06-07	10.500	10.720	10.310	10.590	9.595	34,825,292
2022-06-06	10.300	10.600	10.180	10.520	9.531	32,240,484
2022-06-02	10.160	10.340	9.910	10.180	9.223	24,697,634
2022-06-01	10.630	10.730	10.160	10.330	9.359	36,929,914
2022-05-31	10.340	10.750	10.290	10.670	9.667	53,005,342
2022-05-30	10.040	10.550	10.030	10.420	9.441	60,255,179
2022-05-27	9.450	9.900	9.350	9.770	8.852	47,156,566
2022-05-26	9.010	9.590	9.010	9.460	8.571	35,014,896
2022-05-25	8.800	9.050	8.750	9.010	8.163	13,599,516
2022-05-24	8.990	9.100	8.790	8.790	7.964	14,946,633
2022-05-23	8.740	9.030	8.720	8.990	8.145	20,216,658
2022-05-20	8.380	8.960	8.370	8.700	7.882	23,860,785
2022-05-19	8.300	8.370	8.150	8.370	7.583	9,795,295
2022-05-18	8.430	8.500	8.370	8.370	7.583	7,984,593
2022-05-17	8.450	8.570	8.430	8.460	7.665	8,914,063
2022-05-16	8.480	8.580	8.400	8.470	7.674	13,500,812
2022-05-13	8.600	8.660	8.420	8.430	7.638	19,966,956
2022-05-12	8.260	8.770	8.220	8.610	7.801	46,229,229
2022-05-11	7.880	8.150	7.850	8.040	7.284	18,097,188
2022-05-10	7.850	7.950	7.800	7.860	7.121	11,847,446
2022-05-09	7.900	8.010	7.860	7.960	7.212	7,592,245
2022-05-06	7.830	8.030	7.810	7.890	7.149	10,028,961

← NewerPage 18 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.