Hengyi Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 10.320 | 11.070 | 10.270 | 10.880 | 10.288 | 73,032,658 |
| 2026-01-13 | 10.270 | 10.460 | 10.070 | 10.300 | 9.740 | 36,731,372 |
| 2026-01-12 | 10.520 | 10.550 | 10.170 | 10.270 | 9.711 | 44,799,135 |
| 2026-01-09 | 10.680 | 10.810 | 10.310 | 10.490 | 9.919 | 51,892,037 |
| 2026-01-08 | 10.650 | 10.850 | 10.450 | 10.640 | 10.061 | 35,705,668 |
| 2026-01-07 | 10.710 | 11.020 | 10.650 | 10.730 | 10.146 | 45,455,169 |
| 2026-01-06 | 10.480 | 11.190 | 10.370 | 10.750 | 10.165 | 63,750,290 |
| 2026-01-05 | 10.770 | 10.830 | 10.140 | 10.400 | 9.834 | 73,541,134 |
| 2025-12-31 | 10.610 | 10.880 | 10.480 | 10.770 | 10.184 | 44,565,749 |
| 2025-12-30 | 9.940 | 10.980 | 9.930 | 10.980 | 10.383 | 92,070,453 |
| 2025-12-29 | 9.860 | 10.280 | 9.800 | 9.980 | 9.437 | 56,014,538 |
| 2025-12-26 | 9.680 | 9.970 | 9.590 | 9.920 | 9.380 | 44,731,649 |
| 2025-12-25 | 9.200 | 9.800 | 9.110 | 9.710 | 9.182 | 75,848,726 |
| 2025-12-24 | 8.610 | 9.410 | 8.510 | 9.340 | 8.832 | 81,336,596 |
| 2025-12-23 | 8.730 | 8.850 | 8.500 | 8.550 | 8.085 | 40,254,040 |
| 2025-12-22 | 8.440 | 9.050 | 8.440 | 8.790 | 8.312 | 61,578,960 |
| 2025-12-19 | 7.950 | 8.290 | 7.890 | 8.290 | 7.839 | 43,735,904 |
| 2025-12-18 | 7.670 | 7.970 | 7.620 | 7.880 | 7.451 | 35,530,157 |
| 2025-12-17 | 7.450 | 7.790 | 7.330 | 7.710 | 7.291 | 40,572,163 |
| 2025-12-16 | 8.110 | 8.150 | 7.470 | 7.570 | 7.158 | 69,951,705 |
| 2025-12-15 | 8.050 | 8.340 | 7.960 | 8.230 | 7.782 | 32,592,530 |
| 2025-12-12 | 8.320 | 8.410 | 8.080 | 8.130 | 7.688 | 47,707,267 |
| 2025-12-11 | 8.350 | 8.420 | 8.210 | 8.320 | 7.867 | 27,733,117 |
| 2025-12-10 | 8.400 | 8.420 | 8.230 | 8.330 | 7.877 | 31,931,686 |
| 2025-12-09 | 8.440 | 8.750 | 8.310 | 8.350 | 7.896 | 49,205,905 |
| 2025-12-08 | 8.560 | 8.760 | 8.200 | 8.350 | 7.896 | 56,317,896 |
| 2025-12-05 | 8.280 | 8.490 | 8.160 | 8.400 | 7.943 | 43,510,852 |
| 2025-12-04 | 8.410 | 8.410 | 8.180 | 8.220 | 7.773 | 70,684,025 |
| 2025-12-03 | 8.210 | 8.650 | 8.100 | 8.450 | 7.990 | 133,533,533 |
| 2025-12-02 | 7.940 | 8.210 | 7.940 | 8.210 | 7.763 | 127,011,373 |
| 2025-12-01 | 7.330 | 7.510 | 7.250 | 7.460 | 7.054 | 31,295,468 |
| 2025-11-28 | 7.010 | 7.340 | 7.000 | 7.330 | 6.931 | 30,934,502 |
| 2025-11-27 | 6.810 | 7.040 | 6.750 | 6.970 | 6.591 | 20,185,525 |
| 2025-11-26 | 6.990 | 7.000 | 6.800 | 6.810 | 6.440 | 15,332,143 |
| 2025-11-25 | 7.020 | 7.080 | 6.920 | 6.950 | 6.572 | 13,139,520 |
| 2025-11-24 | 7.130 | 7.160 | 6.950 | 6.960 | 6.581 | 16,632,900 |
| 2025-11-21 | 7.280 | 7.370 | 7.040 | 7.090 | 6.704 | 27,623,621 |
| 2025-11-20 | 7.440 | 7.600 | 7.300 | 7.360 | 6.960 | 22,974,420 |
| 2025-11-19 | 7.330 | 7.550 | 7.320 | 7.490 | 7.083 | 27,480,460 |
| 2025-11-18 | 7.560 | 7.630 | 7.290 | 7.330 | 6.931 | 26,544,580 |
| 2025-11-17 | 7.280 | 7.740 | 7.210 | 7.560 | 7.149 | 51,172,593 |
| 2025-11-14 | 7.300 | 7.580 | 7.240 | 7.260 | 6.865 | 28,854,217 |
| 2025-11-13 | 7.240 | 7.360 | 7.170 | 7.310 | 6.912 | 18,743,455 |
| 2025-11-12 | 7.250 | 7.340 | 7.170 | 7.270 | 6.875 | 19,073,272 |
| 2025-11-11 | 7.290 | 7.340 | 7.170 | 7.240 | 6.846 | 28,467,045 |
| 2025-11-10 | 7.010 | 7.370 | 6.990 | 7.300 | 6.903 | 64,791,029 |
| 2025-11-07 | 6.680 | 6.900 | 6.650 | 6.780 | 6.411 | 25,965,595 |
| 2025-11-06 | 6.500 | 6.720 | 6.470 | 6.690 | 6.326 | 20,564,028 |
| 2025-11-05 | 6.520 | 6.570 | 6.460 | 6.500 | 6.146 | 15,519,426 |
| 2025-11-04 | 6.650 | 6.680 | 6.520 | 6.570 | 6.213 | 15,847,728 |
| 2025-11-03 | 6.710 | 6.730 | 6.610 | 6.660 | 6.298 | 13,475,884 |
| 2025-10-31 | 6.780 | 6.860 | 6.660 | 6.700 | 6.336 | 20,489,159 |
| 2025-10-30 | 6.860 | 6.890 | 6.700 | 6.830 | 6.458 | 16,268,324 |
| 2025-10-29 | 6.780 | 6.980 | 6.740 | 6.890 | 6.515 | 17,012,252 |
| 2025-10-28 | 6.880 | 6.960 | 6.790 | 6.800 | 6.430 | 20,569,721 |
| 2025-10-27 | 6.790 | 6.920 | 6.700 | 6.880 | 6.506 | 23,003,304 |
| 2025-10-24 | 6.990 | 7.060 | 6.740 | 6.760 | 6.392 | 25,299,362 |
| 2025-10-23 | 6.660 | 7.000 | 6.660 | 6.990 | 6.610 | 38,953,024 |
| 2025-10-22 | 6.450 | 6.670 | 6.430 | 6.640 | 6.279 | 20,897,746 |
| 2025-10-21 | 6.420 | 6.500 | 6.390 | 6.460 | 6.109 | 11,434,296 |
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.