Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	15.880	16.270	14.740	15.110	14.288	82,621,207
2026-04-16	15.550	16.160	15.220	15.970	15.101	78,937,794
2026-04-15	16.950	17.200	15.150	15.350	14.515	124,741,120
2026-04-14	15.230	15.900	14.660	15.650	14.799	73,928,512
2026-04-13	16.000	16.400	14.840	15.290	14.458	89,736,505
2026-04-10	15.590	16.200	15.590	15.900	15.035	64,319,640
2026-04-09	14.730	16.170	14.590	15.600	14.751	99,546,707
2026-04-08	14.160	14.930	13.860	14.830	14.023	104,321,636
2026-04-07	12.960	14.160	12.890	14.160	13.390	36,043,412
2026-04-03	12.730	13.000	12.430	12.870	12.170	28,500,873
2026-04-02	12.620	13.200	12.540	12.730	12.037	32,157,667
2026-04-01	12.300	12.870	12.250	12.680	11.990	29,818,666
2026-03-31	12.260	12.510	12.010	12.190	11.527	18,790,402
2026-03-30	12.670	12.760	12.000	12.350	11.678	50,909,092
2026-03-27	12.560	12.660	12.250	12.430	11.754	26,733,536
2026-03-26	12.800	13.070	12.520	12.590	11.905	30,763,161
2026-03-25	12.140	12.950	12.000	12.800	12.104	55,560,402
2026-03-24	12.290	12.290	11.740	12.140	11.480	63,343,478
2026-03-23	10.680	11.840	10.600	11.840	11.196	62,943,338
2026-03-20	10.530	11.050	10.450	10.760	10.175	56,583,143
2026-03-19	11.350	11.490	10.450	10.550	9.976	67,080,687
2026-03-18	11.570	11.610	11.200	11.400	10.780	35,099,816
2026-03-17	12.110	12.270	11.380	11.570	10.941	59,077,093
2026-03-16	12.780	12.890	12.000	12.110	11.451	50,993,224
2026-03-13	12.610	13.190	12.320	12.800	12.104	63,376,041
2026-03-12	13.090	13.200	12.460	12.480	11.801	53,153,161
2026-03-11	11.740	12.990	11.630	12.830	12.132	76,970,407
2026-03-10	12.100	12.250	11.790	11.900	11.253	53,768,395
2026-03-09	13.600	14.050	11.900	12.570	11.886	109,290,535
2026-03-06	12.730	13.270	12.370	12.950	12.246	77,556,517
2026-03-05	11.990	13.090	11.650	13.090	12.378	86,002,997
2026-03-04	12.340	12.500	11.580	11.900	11.253	75,699,653
2026-03-03	13.050	13.070	12.250	12.690	12.000	61,628,440
2026-03-02	13.130	13.300	12.320	13.210	12.491	65,456,663
2026-02-27	12.460	12.950	12.450	12.840	12.142	40,292,542
2026-02-26	12.580	12.800	12.420	12.510	11.829	30,390,310
2026-02-25	12.710	13.060	12.400	12.630	11.943	45,166,332
2026-02-24	12.960	13.070	12.700	12.720	12.028	25,575,563
2026-02-13	13.010	13.050	12.700	12.740	12.047	24,385,609
2026-02-12	13.220	13.370	13.030	13.200	12.482	21,257,809
2026-02-11	13.400	13.790	13.120	13.300	12.576	44,413,598
2026-02-10	12.750	13.420	12.520	13.330	12.605	48,908,244
2026-02-09	12.680	13.090	12.470	12.970	12.264	43,690,467
2026-02-06	11.780	12.700	11.500	12.580	11.896	45,993,582
2026-02-05	11.800	12.160	11.630	11.980	11.328	34,460,098
2026-02-04	11.600	11.890	11.440	11.830	11.186	28,563,514
2026-02-03	11.210	11.620	11.170	11.560	10.931	32,928,895
2026-02-02	11.900	12.030	11.050	11.090	10.487	74,464,112
2026-01-30	12.030	12.650	11.500	12.080	11.423	56,049,467
2026-01-29	11.960	12.350	11.770	12.180	11.517	43,102,461
2026-01-28	11.680	12.580	11.610	11.950	11.300	54,899,194
2026-01-27	11.570	12.230	11.400	11.680	11.045	35,419,417
2026-01-26	11.590	11.920	11.300	11.580	10.950	36,221,004
2026-01-23	11.480	11.860	11.260	11.700	11.064	42,429,593
2026-01-22	11.420	11.630	11.280	11.470	10.846	32,530,603
2026-01-21	11.330	11.530	11.080	11.390	10.770	44,806,898
2026-01-20	11.160	11.790	10.890	11.670	11.035	68,067,853
2026-01-19	10.400	11.180	10.350	11.090	10.487	49,098,393
2026-01-16	10.620	10.670	10.350	10.460	9.891	24,864,603
2026-01-15	10.840	11.050	10.580	10.670	10.090	37,570,310

← NewerPage 3 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.