Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	6.390	6.430	6.320	6.420	6.071	12,197,100
2025-10-17	6.540	6.600	6.350	6.360	6.014	15,005,902
2025-10-16	6.620	6.660	6.480	6.510	6.156	15,590,638
2025-10-15	6.570	6.660	6.510	6.620	6.260	17,849,366
2025-10-14	6.720	6.750	6.510	6.550	6.194	24,726,147
2025-10-13	6.680	6.820	6.640	6.710	6.345	30,918,298
2025-10-10	6.630	6.950	6.580	6.860	6.487	33,312,376
2025-10-09	6.570	6.700	6.430	6.660	6.298	27,204,264
2025-09-30	6.710	6.720	6.520	6.570	6.213	26,488,611
2025-09-29	6.760	6.890	6.620	6.730	6.364	47,976,341
2025-09-26	6.410	7.030	6.410	6.830	6.458	71,635,951
2025-09-25	6.460	6.490	6.370	6.390	6.042	9,067,450
2025-09-24	6.360	6.490	6.330	6.450	6.099	17,170,363
2025-09-23	6.410	6.460	6.250	6.410	6.061	16,042,811
2025-09-22	6.400	6.520	6.350	6.440	6.090	14,068,992
2025-09-19	6.330	6.450	6.300	6.420	6.071	12,180,110
2025-09-18	6.440	6.460	6.300	6.340	5.995	17,523,614
2025-09-17	6.490	6.520	6.420	6.460	6.109	9,770,523
2025-09-16	6.600	6.680	6.450	6.510	6.156	13,329,847
2025-09-15	6.660	6.710	6.550	6.600	6.241	13,200,297
2025-09-12	6.760	6.780	6.610	6.640	6.279	11,911,929
2025-09-11	6.610	6.750	6.580	6.740	6.373	24,195,048
2025-09-10	6.690	6.740	6.550	6.640	6.279	15,967,724
2025-09-09	6.680	6.780	6.660	6.710	6.345	20,438,789
2025-09-08	6.410	6.710	6.400	6.690	6.326	25,500,234
2025-09-05	6.360	6.420	6.300	6.410	6.061	14,458,958
2025-09-04	6.400	6.410	6.280	6.360	6.014	18,704,312
2025-09-03	6.460	6.490	6.320	6.350	6.005	16,297,625
2025-09-02	6.540	6.580	6.410	6.460	6.109	17,477,536
2025-09-01	6.540	6.630	6.400	6.550	6.194	26,580,252
2025-08-29	6.420	6.510	6.380	6.490	6.137	23,166,630
2025-08-28	6.300	6.440	6.250	6.420	6.071	22,277,102
2025-08-27	6.480	6.570	6.300	6.340	5.995	23,232,024
2025-08-26	6.390	6.640	6.350	6.490	6.137	34,488,446
2025-08-25	6.340	6.520	6.320	6.380	6.033	35,738,967
2025-08-22	6.290	6.360	6.260	6.350	6.005	24,783,804
2025-08-21	6.230	6.360	6.190	6.280	5.938	30,230,432
2025-08-20	6.080	6.250	6.020	6.240	5.901	37,133,886
2025-08-19	6.170	6.210	6.040	6.050	5.721	23,102,500
2025-08-18	6.110	6.180	6.060	6.180	5.844	24,564,693
2025-08-15	5.910	6.100	5.900	6.090	5.759	27,480,145
2025-08-14	5.980	5.990	5.890	5.900	5.579	13,324,000
2025-08-13	6.000	6.020	5.950	5.980	5.655	13,067,552
2025-08-12	6.000	6.020	5.970	6.000	5.674	7,982,600
2025-08-11	5.990	6.010	5.940	6.000	5.674	9,018,683
2025-08-08	5.950	6.000	5.940	5.970	5.645	7,252,552
2025-08-07	5.990	6.010	5.930	5.950	5.626	9,374,400
2025-08-06	5.980	6.030	5.950	5.990	5.664	8,998,122
2025-08-05	5.980	6.000	5.960	5.990	5.664	7,953,943
2025-08-04	5.970	5.990	5.940	5.970	5.645	8,273,312
2025-08-01	5.990	6.030	5.970	5.990	5.664	8,473,730
2025-07-31	6.150	6.160	5.970	5.990	5.664	21,304,891
2025-07-30	6.080	6.260	6.050	6.190	5.853	21,291,668
2025-07-29	6.090	6.130	6.000	6.090	5.759	11,509,182
2025-07-28	6.160	6.160	6.070	6.100	5.768	13,195,198
2025-07-25	6.220	6.270	6.170	6.180	5.844	15,021,089
2025-07-24	6.170	6.220	6.120	6.190	5.853	17,392,800
2025-07-23	6.230	6.270	6.140	6.160	5.825	22,064,844
2025-07-22	6.030	6.200	6.000	6.190	5.853	26,479,637
2025-07-21	5.950	6.070	5.900	6.030	5.702	25,228,535

← NewerPage 5 of 21 · 1,214 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.