Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	7.630	8.010	7.600	7.970	7.221	16,605,464
2022-04-29	7.360	7.640	7.330	7.620	6.904	13,882,331
2022-04-28	7.320	7.410	7.260	7.330	6.641	11,924,464
2022-04-27	7.180	7.400	7.100	7.350	6.659	27,746,444
2022-04-26	7.350	7.380	7.030	7.300	6.614	28,275,047
2022-04-25	7.870	7.920	7.350	7.350	6.659	19,799,991
2022-04-22	7.890	8.070	7.790	7.980	7.230	15,346,490
2022-04-21	8.300	8.330	8.000	8.000	7.248	19,724,224
2022-04-20	8.390	8.400	8.330	8.360	7.574	11,976,075
2022-04-19	8.360	8.420	8.270	8.420	7.629	18,972,771
2022-04-18	8.400	8.440	8.350	8.400	7.611	17,429,578
2022-04-15	8.480	8.580	8.350	8.490	7.692	21,558,132
2022-04-14	8.420	8.550	8.420	8.500	7.701	13,254,846
2022-04-13	8.400	8.480	8.330	8.480	7.683	20,908,400
2022-04-12	8.450	8.510	8.200	8.500	7.701	17,439,720
2022-04-11	8.610	8.670	8.350	8.480	7.683	19,565,715
2022-04-08	8.520	8.650	8.450	8.630	7.819	20,544,392
2022-04-07	8.580	8.730	8.540	8.540	7.737	17,943,705
2022-04-06	8.510	8.610	8.450	8.590	7.783	13,679,120
2022-04-01	8.470	8.540	8.420	8.520	7.719	12,324,551
2022-03-31	8.570	8.590	8.450	8.500	7.701	12,139,462
2022-03-30	8.650	8.690	8.580	8.600	7.792	11,964,374
2022-03-29	8.610	8.720	8.530	8.580	7.774	11,330,756
2022-03-28	8.490	8.640	8.340	8.590	7.783	14,980,790
2022-03-25	8.430	8.830	8.400	8.510	7.710	29,236,313
2022-03-24	8.380	8.450	8.230	8.450	7.656	16,020,160
2022-03-23	8.410	8.430	8.360	8.430	7.638	11,139,600
2022-03-22	8.390	8.450	8.340	8.430	7.638	13,592,649
2022-03-21	8.420	8.490	8.370	8.450	7.656	13,093,051
2022-03-18	8.430	8.480	8.340	8.450	7.656	15,228,973
2022-03-17	8.530	8.670	8.490	8.500	7.701	19,088,329
2022-03-16	8.350	8.520	8.150	8.450	7.656	20,907,802
2022-03-15	8.440	8.440	8.030	8.420	7.629	28,456,354
2022-03-14	8.490	8.630	8.330	8.500	7.701	20,617,437
2022-03-11	8.460	8.640	8.320	8.580	7.774	17,426,650
2022-03-10	8.640	8.840	8.580	8.680	7.864	29,663,296
2022-03-09	8.730	8.750	7.930	8.500	7.701	43,421,158
2022-03-08	9.220	9.230	8.670	8.750	7.928	30,497,966
2022-03-07	9.600	9.640	9.220	9.220	8.354	23,210,363
2022-03-04	9.810	9.810	9.660	9.700	8.788	14,615,657
2022-03-03	9.800	9.850	9.750	9.800	8.879	16,860,257
2022-03-02	9.810	9.900	9.690	9.860	8.933	29,765,497
2022-03-01	10.000	10.040	9.690	9.900	8.970	37,476,608
2022-02-28	10.050	10.110	9.980	10.030	9.087	12,662,676
2022-02-25	10.140	10.180	10.060	10.120	9.169	14,307,235
2022-02-24	10.230	10.390	10.000	10.140	9.187	24,167,607
2022-02-23	10.200	10.260	10.180	10.220	9.260	8,840,840
2022-02-22	10.270	10.350	10.160	10.200	9.241	11,998,152
2022-02-21	10.380	10.380	10.260	10.320	9.350	8,672,447
2022-02-18	10.100	10.360	10.100	10.330	9.359	14,241,859
2022-02-17	10.240	10.240	10.150	10.160	9.205	9,510,239
2022-02-16	10.190	10.310	10.160	10.230	9.269	10,055,339
2022-02-15	10.280	10.300	10.180	10.210	9.251	8,505,266
2022-02-14	10.360	10.440	10.240	10.280	9.314	11,573,988
2022-02-11	10.390	10.530	10.330	10.360	9.386	12,996,894
2022-02-10	10.310	10.500	10.240	10.420	9.441	16,610,596
2022-02-09	10.190	10.290	10.180	10.270	9.305	11,543,291
2022-02-08	10.180	10.250	10.120	10.230	9.269	12,809,319
2022-02-07	10.200	10.240	10.150	10.200	9.241	14,142,801
2022-01-28	10.090	10.140	10.050	10.100	9.151	13,183,210

← NewerPage 19 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.