Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	14.380	14.540	13.760	14.070	13.356	66,882,348
2026-07-15	14.550	15.220	14.420	14.480	13.745	100,056,790
2026-07-14	13.390	14.540	13.320	14.540	13.802	88,208,787
2026-07-13	13.900	14.040	13.100	13.220	12.549	65,227,397
2026-07-10	13.430	14.030	13.010	13.730	13.033	71,555,830
2026-07-09	13.860	14.150	13.340	13.590	12.900	75,087,142
2026-07-08	14.330	14.630	13.670	13.720	13.024	73,785,910
2026-07-07	15.000	15.000	13.890	14.100	13.384	91,707,491
2026-07-06	14.790	15.900	14.600	15.180	14.409	111,614,486
2026-07-03	15.370	15.640	14.510	14.560	13.821	102,030,628
2026-07-02	14.220	15.350	14.150	15.070	14.305	129,360,709
2026-07-01	13.600	14.860	13.200	14.640	13.897	160,459,974
2026-06-30	14.280	14.700	13.500	13.570	12.881	172,860,212
2026-06-29	16.000	16.100	15.000	15.000	14.239	76,065,497
2026-06-26	17.080	17.080	15.560	16.670	15.824	248,103,175
2026-06-25	14.680	15.680	13.900	15.530	14.742	118,166,887
2026-06-24	13.740	14.940	13.740	14.790	14.039	105,540,236
2026-06-23	13.260	14.150	13.130	13.580	12.891	98,157,243
2026-06-22	12.380	12.970	12.180	12.860	12.207	51,099,311
2026-06-18	12.530	12.680	12.250	12.460	11.828	41,225,377
2026-06-17	12.660	13.010	12.500	12.650	12.008	41,932,246
2026-06-16	12.750	13.250	12.510	12.780	12.131	53,930,029
2026-06-15	13.180	13.640	12.680	12.910	12.255	74,898,176
2026-06-12	12.650	13.460	12.260	13.030	12.321	68,871,709
2026-06-11	12.800	12.960	12.230	12.430	11.754	34,273,099
2026-06-10	12.550	13.050	12.390	12.660	11.971	30,064,416
2026-06-09	13.070	13.070	12.540	12.710	12.019	41,086,291
2026-06-08	13.160	13.430	12.840	12.990	12.283	47,548,963
2026-06-05	13.130	13.620	12.970	13.340	12.614	58,278,391
2026-06-04	13.390	13.400	12.910	13.110	12.397	43,882,457
2026-06-03	13.170	13.600	12.960	13.500	12.766	49,657,353
2026-06-02	12.910	13.440	12.890	13.160	12.444	51,811,125
2026-06-01	12.660	13.260	12.520	12.890	12.189	41,937,830
2026-05-29	12.970	13.200	12.740	12.850	12.151	29,311,582
2026-05-28	13.130	13.480	12.980	13.060	12.350	31,119,930
2026-05-27	13.580	13.640	12.920	13.140	12.425	42,810,855
2026-05-26	13.400	13.780	13.000	13.650	12.907	53,308,967
2026-05-25	13.720	13.880	13.160	13.410	12.680	67,971,061
2026-05-22	14.060	14.210	13.780	13.840	13.087	41,327,277
2026-05-21	14.540	14.710	13.990	14.020	13.257	52,057,472
2026-05-20	14.790	15.050	14.590	14.670	13.872	33,026,675
2026-05-19	14.730	14.980	14.360	14.750	13.948	36,964,529
2026-05-18	14.840	15.080	14.310	14.710	13.910	46,254,687
2026-05-15	14.880	15.240	14.650	14.840	14.033	38,216,072
2026-05-14	15.260	15.530	14.790	14.840	14.033	48,603,164
2026-05-13	15.470	15.970	15.220	15.310	14.477	43,693,218
2026-05-12	15.610	15.960	15.290	15.630	14.780	50,052,506
2026-05-11	15.630	16.030	15.270	15.570	14.723	75,090,218
2026-05-08	16.200	16.260	15.110	15.620	14.770	119,475,235
2026-05-07	17.520	17.690	16.410	16.410	15.517	86,292,436
2026-05-06	16.990	18.350	16.960	18.230	17.238	67,887,279
2026-04-30	17.100	18.170	16.910	17.650	16.690	73,735,882
2026-04-29	15.840	17.350	15.260	17.190	16.255	94,027,073
2026-04-28	15.360	15.900	15.110	15.830	14.969	108,807,794
2026-04-27	15.150	15.600	14.970	15.350	14.515	79,911,501
2026-04-24	14.880	15.240	14.540	14.970	14.156	49,653,823
2026-04-23	15.000	15.330	14.900	14.980	14.165	48,914,386
2026-04-22	15.210	15.300	14.790	14.990	14.175	38,320,946
2026-04-21	15.270	15.330	14.900	15.170	14.345	41,676,958
2026-04-20	15.110	16.000	14.930	15.300	14.468	64,932,892

← NewerPage 2 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.