Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	10.130	10.130	9.980	10.120	9.169	16,968,586
2022-01-26	10.110	10.160	10.050	10.150	9.196	13,666,728
2022-01-25	10.180	10.240	10.030	10.150	9.196	21,024,320
2022-01-24	10.150	10.250	10.080	10.250	9.287	13,753,534
2022-01-21	10.340	10.350	9.990	10.250	9.287	31,826,681
2022-01-20	10.460	10.510	10.310	10.380	9.405	18,928,503
2022-01-19	10.450	10.590	10.440	10.460	9.477	11,813,339
2022-01-18	10.490	10.560	10.430	10.490	9.504	11,173,802
2022-01-17	10.490	10.550	10.430	10.480	9.495	13,065,794
2022-01-14	10.820	10.850	10.430	10.540	9.549	23,818,469
2022-01-13	10.850	11.030	10.800	10.850	9.830	20,582,641
2022-01-12	10.850	10.910	10.770	10.830	9.812	17,513,667
2022-01-11	10.740	10.940	10.740	10.820	9.803	22,166,911
2022-01-10	10.700	10.910	10.660	10.800	9.785	18,075,150
2022-01-07	10.810	10.870	10.670	10.740	9.731	17,397,766
2022-01-06	10.830	10.940	10.740	10.780	9.767	21,784,932
2022-01-05	10.730	11.070	10.730	10.830	9.812	43,738,534
2022-01-04	10.620	10.870	10.600	10.720	9.713	25,931,349
2021-12-31	10.550	10.700	10.510	10.620	9.622	19,444,430
2021-12-30	10.530	10.570	10.420	10.540	9.549	9,796,683
2021-12-29	10.460	10.700	10.440	10.530	9.540	20,254,255
2021-12-28	10.450	10.470	10.420	10.460	9.477	8,798,749
2021-12-27	10.420	10.460	10.400	10.450	9.468	11,222,877
2021-12-24	10.430	10.460	10.350	10.440	9.459	17,295,716
2021-12-23	10.400	10.440	10.400	10.440	9.459	11,096,842
2021-12-22	10.450	10.510	10.410	10.450	9.468	9,353,205
2021-12-21	10.420	10.450	10.390	10.440	9.459	10,331,430
2021-12-20	10.430	10.470	10.350	10.450	9.468	18,658,383
2021-12-17	10.450	10.470	10.380	10.450	9.468	18,463,497
2021-12-16	10.430	10.480	10.400	10.460	9.477	14,168,519
2021-12-15	10.520	10.530	10.390	10.470	9.486	18,677,550
2021-12-14	10.670	10.690	10.510	10.520	9.531	21,351,129
2021-12-13	10.460	11.040	10.450	10.710	9.704	63,449,972
2021-12-10	10.460	10.560	10.380	10.470	9.486	26,511,163
2021-12-09	10.430	10.520	10.400	10.460	9.477	14,829,775
2021-12-08	10.480	10.490	10.390	10.450	9.468	15,971,723
2021-12-07	10.620	10.640	10.420	10.450	9.468	13,289,076
2021-12-06	10.670	10.730	10.580	10.600	9.604	13,883,722
2021-12-03	10.650	10.700	10.530	10.640	9.640	10,327,302
2021-12-02	10.530	10.790	10.500	10.630	9.631	19,884,051
2021-12-01	10.440	10.550	10.430	10.530	9.540	13,042,076
2021-11-30	10.420	10.550	10.410	10.470	9.486	11,419,062
2021-11-29	10.200	10.460	10.190	10.450	9.468	17,542,995
2021-11-26	10.450	10.470	10.420	10.460	9.477	7,675,987
2021-11-25	10.460	10.490	10.410	10.480	9.495	9,487,457
2021-11-24	10.490	10.500	10.410	10.470	9.486	9,442,433
2021-11-23	10.470	10.530	10.400	10.480	9.495	10,801,041
2021-11-22	10.430	10.590	10.420	10.460	9.477	12,980,358
2021-11-19	10.440	10.480	10.380	10.450	9.468	12,770,330
2021-11-18	10.460	10.480	10.390	10.470	9.486	14,315,736
2021-11-17	10.470	10.490	10.410	10.470	9.486	13,075,674
2021-11-16	10.480	10.620	10.450	10.480	9.495	11,857,538
2021-11-15	10.450	10.480	10.380	10.470	9.486	10,493,816
2021-11-12	10.510	10.510	10.400	10.480	9.495	13,524,083
2021-11-11	10.490	10.590	10.430	10.510	9.522	13,323,724
2021-11-10	10.610	10.620	10.460	10.540	9.549	8,223,699
2021-11-09	10.590	10.650	10.540	10.620	9.622	6,029,812
2021-11-08	10.480	10.670	10.430	10.600	9.604	7,809,396
2021-11-05	10.500	10.550	10.410	10.490	9.504	12,552,260
2021-11-04	10.480	10.620	10.400	10.500	9.513	17,164,250

← NewerPage 20 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.