Hengyi Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.830 | 5.910 | 5.820 | 5.900 | 5.579 | 13,372,321 |
| 2025-07-17 | 5.820 | 5.830 | 5.800 | 5.820 | 5.503 | 7,357,125 |
| 2025-07-16 | 5.820 | 5.850 | 5.800 | 5.810 | 5.494 | 10,252,860 |
| 2025-07-15 | 5.900 | 5.910 | 5.820 | 5.830 | 5.513 | 11,408,746 |
| 2025-07-14 | 5.930 | 5.950 | 5.900 | 5.900 | 5.579 | 8,727,456 |
| 2025-07-11 | 5.940 | 5.960 | 5.910 | 5.930 | 5.607 | 9,736,070 |
| 2025-07-10 | 5.860 | 5.940 | 5.850 | 5.930 | 5.607 | 12,320,852 |
| 2025-07-09 | 5.880 | 5.890 | 5.860 | 5.860 | 5.541 | 7,618,582 |
| 2025-07-08 | 5.840 | 5.890 | 5.830 | 5.870 | 5.551 | 9,296,144 |
| 2025-07-07 | 5.850 | 5.860 | 5.820 | 5.850 | 5.532 | 7,456,482 |
| 2025-07-04 | 5.910 | 5.910 | 5.850 | 5.860 | 5.541 | 10,634,751 |
| 2025-07-03 | 5.910 | 5.920 | 5.890 | 5.900 | 5.579 | 8,046,582 |
| 2025-07-02 | 5.890 | 5.910 | 5.860 | 5.900 | 5.579 | 8,591,110 |
| 2025-07-01 | 5.880 | 5.910 | 5.850 | 5.880 | 5.560 | 8,125,342 |
| 2025-06-30 | 5.990 | 6.000 | 5.880 | 5.880 | 5.560 | 19,286,775 |
| 2025-06-27 | 6.030 | 6.060 | 5.990 | 5.990 | 5.664 | 10,675,808 |
| 2025-06-26 | 6.030 | 6.040 | 6.010 | 6.020 | 5.693 | 6,846,640 |
| 2025-06-25 | 6.010 | 6.040 | 5.990 | 6.030 | 5.702 | 8,183,702 |
| 2025-06-24 | 6.020 | 6.040 | 5.980 | 6.000 | 5.674 | 8,676,200 |
| 2025-06-23 | 6.030 | 6.040 | 5.980 | 6.030 | 5.702 | 7,617,920 |
| 2025-06-20 | 5.980 | 6.000 | 5.950 | 5.980 | 5.655 | 7,410,924 |
| 2025-06-19 | 6.020 | 6.050 | 5.990 | 6.030 | 5.655 | 7,798,708 |
| 2025-06-18 | 6.040 | 6.080 | 6.010 | 6.020 | 5.645 | 5,877,800 |
| 2025-06-17 | 6.040 | 6.050 | 6.010 | 6.030 | 5.655 | 6,669,232 |
| 2025-06-16 | 6.160 | 6.180 | 6.040 | 6.040 | 5.664 | 12,981,480 |
| 2025-06-13 | 6.110 | 6.200 | 6.090 | 6.100 | 5.720 | 28,454,604 |
| 2025-06-12 | 6.050 | 6.070 | 6.020 | 6.060 | 5.683 | 5,406,630 |
| 2025-06-11 | 6.030 | 6.080 | 6.030 | 6.040 | 5.664 | 4,676,834 |
| 2025-06-10 | 6.090 | 6.100 | 6.020 | 6.040 | 5.664 | 6,393,439 |
| 2025-06-09 | 6.060 | 6.100 | 6.050 | 6.070 | 5.692 | 5,029,100 |
| 2025-06-06 | 6.050 | 6.090 | 6.050 | 6.060 | 5.683 | 3,939,777 |
| 2025-06-05 | 6.080 | 6.090 | 6.040 | 6.040 | 5.664 | 4,254,992 |
| 2025-06-04 | 6.090 | 6.110 | 6.070 | 6.080 | 5.702 | 5,591,879 |
| 2025-06-03 | 6.020 | 6.090 | 6.010 | 6.090 | 5.711 | 8,858,100 |
| 2025-05-30 | 6.050 | 6.070 | 6.010 | 6.010 | 5.636 | 7,686,010 |
| 2025-05-29 | 6.070 | 6.150 | 6.040 | 6.070 | 5.692 | 10,766,525 |
| 2025-05-28 | 6.040 | 6.130 | 6.030 | 6.070 | 5.692 | 11,076,592 |
| 2025-05-27 | 6.050 | 6.050 | 6.000 | 6.040 | 5.664 | 4,741,099 |
| 2025-05-26 | 5.980 | 6.060 | 5.940 | 6.030 | 5.655 | 11,930,056 |
| 2025-05-23 | 6.010 | 6.020 | 5.970 | 5.980 | 5.608 | 5,417,903 |
| 2025-05-22 | 6.030 | 6.030 | 5.980 | 5.990 | 5.617 | 5,333,585 |
| 2025-05-21 | 6.040 | 6.070 | 6.030 | 6.030 | 5.655 | 4,250,865 |
| 2025-05-20 | 6.060 | 6.070 | 6.010 | 6.040 | 5.664 | 4,800,920 |
| 2025-05-19 | 6.020 | 6.060 | 6.000 | 6.030 | 5.655 | 5,004,043 |
| 2025-05-16 | 6.110 | 6.120 | 6.020 | 6.020 | 5.645 | 7,773,664 |
| 2025-05-15 | 6.070 | 6.140 | 6.060 | 6.100 | 5.720 | 10,281,702 |
| 2025-05-14 | 6.060 | 6.100 | 6.040 | 6.090 | 5.711 | 9,701,258 |
| 2025-05-13 | 6.070 | 6.070 | 6.020 | 6.040 | 5.664 | 6,110,223 |
| 2025-05-12 | 6.060 | 6.070 | 6.020 | 6.030 | 5.655 | 5,102,438 |
| 2025-05-09 | 6.050 | 6.060 | 5.990 | 6.020 | 5.645 | 6,297,128 |
| 2025-05-08 | 6.070 | 6.090 | 6.040 | 6.040 | 5.664 | 6,246,324 |
| 2025-05-07 | 6.100 | 6.110 | 6.040 | 6.070 | 5.692 | 7,153,001 |
| 2025-05-06 | 6.100 | 6.110 | 6.020 | 6.070 | 5.692 | 7,775,997 |
| 2025-04-30 | 6.090 | 6.130 | 5.990 | 6.090 | 5.711 | 13,052,743 |
| 2025-04-29 | 5.840 | 6.110 | 5.830 | 6.100 | 5.720 | 23,223,906 |
| 2025-04-28 | 5.920 | 5.920 | 5.850 | 5.860 | 5.495 | 4,628,697 |
| 2025-04-25 | 5.890 | 5.950 | 5.880 | 5.900 | 5.533 | 5,732,492 |
| 2025-04-24 | 5.870 | 5.900 | 5.830 | 5.880 | 5.514 | 5,494,807 |
| 2025-04-23 | 5.910 | 5.930 | 5.850 | 5.860 | 5.495 | 5,589,189 |
| 2025-04-22 | 5.880 | 5.920 | 5.880 | 5.900 | 5.533 | 4,586,322 |
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.