Hengyi Petrochemical Co Ltd historical data

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

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

← NewerPage 4 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.