Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	5.920	5.940	5.890	5.900	5.533	3,554,158
2025-04-18	5.870	5.950	5.860	5.920	5.552	3,774,600
2025-04-17	5.860	5.920	5.850	5.870	5.505	4,323,400
2025-04-16	5.880	5.890	5.800	5.880	5.514	6,670,008
2025-04-15	5.880	5.910	5.860	5.890	5.523	5,567,412
2025-04-14	5.910	5.920	5.870	5.890	5.523	5,886,878
2025-04-11	5.830	5.910	5.830	5.880	5.514	6,437,860
2025-04-10	5.900	5.980	5.870	5.880	5.514	10,299,020
2025-04-09	5.920	5.920	5.830	5.880	5.514	13,860,464
2025-04-08	5.710	6.010	5.680	6.000	5.627	28,370,837
2025-04-07	5.810	5.850	5.450	5.750	5.392	38,525,099
2025-04-03	5.990	6.040	5.970	6.030	5.655	9,605,192
2025-04-02	6.010	6.050	6.010	6.020	5.645	6,683,300
2025-04-01	6.020	6.060	6.020	6.030	5.655	6,265,467
2025-03-31	6.050	6.080	5.960	6.030	5.655	17,316,668
2025-03-28	6.130	6.140	6.050	6.070	5.692	10,803,017
2025-03-27	6.120	6.170	6.080	6.140	5.758	10,017,812
2025-03-26	6.110	6.170	6.080	6.110	5.730	11,645,735
2025-03-25	6.050	6.120	6.040	6.120	5.739	12,555,575
2025-03-24	6.040	6.070	6.010	6.050	5.673	13,911,145
2025-03-21	6.090	6.130	6.030	6.060	5.683	12,763,886
2025-03-20	6.080	6.110	6.070	6.090	5.711	6,738,051
2025-03-19	6.130	6.140	6.070	6.090	5.711	12,803,810
2025-03-18	6.140	6.160	6.120	6.140	5.758	10,023,504
2025-03-17	6.160	6.170	6.130	6.140	5.758	10,552,230
2025-03-14	6.100	6.150	6.080	6.150	5.767	13,000,492
2025-03-13	6.120	6.150	6.070	6.110	5.730	10,911,147
2025-03-12	6.190	6.220	6.130	6.140	5.758	13,346,377
2025-03-11	6.150	6.230	6.080	6.190	5.805	28,068,346
2025-03-10	6.160	6.430	6.100	6.210	5.824	46,043,664
2025-03-07	6.130	6.230	6.110	6.170	5.786	15,791,629
2025-03-06	6.060	6.180	6.040	6.170	5.786	20,124,249
2025-03-05	6.080	6.090	6.020	6.050	5.673	10,454,462
2025-03-04	6.120	6.120	6.020	6.070	5.692	14,201,780
2025-03-03	6.220	6.390	6.070	6.100	5.720	43,513,952
2025-02-28	6.220	6.360	6.120	6.240	5.852	54,043,314
2025-02-27	6.070	6.250	6.050	6.210	5.824	41,177,290
2025-02-26	6.020	6.080	6.020	6.080	5.702	10,045,413
2025-02-25	6.040	6.070	6.000	6.030	5.655	9,496,714
2025-02-24	6.060	6.100	6.030	6.060	5.683	14,614,126
2025-02-21	6.070	6.100	6.030	6.040	5.664	16,366,844
2025-02-20	6.110	6.310	6.040	6.050	5.673	36,654,398
2025-02-19	6.090	6.150	6.040	6.130	5.748	20,459,614
2025-02-18	6.190	6.200	6.070	6.100	5.720	14,515,215
2025-02-17	6.250	6.250	6.150	6.180	5.795	13,957,737
2025-02-14	6.280	6.300	6.200	6.250	5.861	11,364,496
2025-02-13	6.360	6.410	6.270	6.280	5.889	18,019,300
2025-02-12	6.200	6.370	6.190	6.360	5.964	17,496,550
2025-02-11	6.250	6.260	6.170	6.220	5.833	10,165,301
2025-02-10	6.300	6.320	6.220	6.240	5.852	13,372,908
2025-02-07	6.160	6.340	6.130	6.320	5.927	31,744,320
2025-02-06	6.060	6.090	6.030	6.080	5.702	10,860,491
2025-02-05	6.170	6.180	6.040	6.070	5.692	10,575,551
2025-01-27	6.120	6.230	6.120	6.130	5.748	16,216,919
2025-01-24	6.030	6.140	5.970	6.130	5.748	19,595,035
2025-01-23	6.050	6.110	6.020	6.030	5.655	19,112,799
2025-01-22	6.020	6.100	5.960	6.020	5.645	27,640,509
2025-01-21	6.060	6.100	5.970	6.060	5.683	23,006,278
2025-01-20	6.090	6.100	5.980	6.050	5.673	25,712,564
2025-01-17	6.110	6.250	6.050	6.050	5.673	24,855,700

← NewerPage 7 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.