Hengyi Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	6.220	6.230	6.110	6.120	5.739	22,933,900
2025-01-15	6.200	6.260	6.100	6.130	5.748	26,894,849
2025-01-14	6.020	6.340	5.980	6.210	5.824	35,958,236
2025-01-13	5.890	6.070	5.860	6.020	5.645	11,893,600
2025-01-10	6.060	6.090	5.920	5.930	5.561	15,371,900
2025-01-09	6.060	6.100	6.000	6.050	5.673	10,024,948
2025-01-08	6.250	6.250	6.030	6.090	5.711	17,842,730
2025-01-07	6.300	6.310	6.170	6.270	5.880	16,021,905
2025-01-06	5.990	6.290	5.950	6.280	5.889	24,854,000
2025-01-03	6.020	6.180	5.990	6.020	5.645	19,655,200
2025-01-02	6.260	6.330	5.960	6.010	5.636	23,718,161
2024-12-31	6.390	6.580	6.270	6.280	5.889	27,439,726
2024-12-30	6.110	6.410	6.090	6.380	5.983	30,355,928
2024-12-27	6.110	6.160	6.090	6.130	5.748	11,064,300
2024-12-26	6.090	6.180	6.070	6.110	5.730	14,036,167
2024-12-25	6.120	6.120	5.990	6.020	5.645	9,797,161
2024-12-24	6.020	6.100	5.980	6.090	5.711	13,113,482
2024-12-23	6.070	6.080	5.970	5.980	5.608	12,939,822
2024-12-20	6.050	6.160	6.010	6.040	5.664	12,863,023
2024-12-19	6.060	6.080	5.990	6.060	5.683	10,747,473
2024-12-18	6.110	6.200	6.090	6.090	5.711	9,081,507
2024-12-17	6.150	6.190	6.080	6.100	5.720	12,248,234
2024-12-16	6.180	6.230	6.130	6.150	5.767	10,500,873
2024-12-13	6.350	6.360	6.190	6.190	5.805	17,004,304
2024-12-12	6.370	6.400	6.290	6.380	5.983	10,549,437
2024-12-11	6.280	6.390	6.270	6.360	5.964	11,447,616
2024-12-10	6.440	6.440	6.280	6.300	5.908	14,855,662
2024-12-09	6.250	6.380	6.240	6.280	5.889	13,805,103
2024-12-06	6.170	6.280	6.150	6.240	5.852	12,169,667
2024-12-05	6.170	6.190	6.140	6.170	5.786	9,068,781
2024-12-04	6.230	6.250	6.150	6.170	5.786	11,892,082
2024-12-03	6.250	6.270	6.160	6.260	5.870	12,882,947
2024-12-02	6.220	6.280	6.190	6.250	5.861	13,303,152
2024-11-29	6.150	6.270	6.150	6.220	5.833	13,996,909
2024-11-28	6.150	6.210	6.140	6.170	5.786	11,355,937
2024-11-27	6.110	6.180	6.010	6.180	5.795	13,100,567
2024-11-26	6.120	6.180	6.060	6.110	5.730	12,851,699
2024-11-25	6.170	6.290	6.090	6.120	5.739	33,320,666
2024-11-22	6.420	6.470	6.230	6.250	5.861	17,054,500
2024-11-21	6.450	6.510	6.350	6.450	6.049	18,981,514
2024-11-20	6.400	6.480	6.390	6.440	6.039	17,545,567
2024-11-19	6.540	6.540	6.340	6.440	6.039	19,443,607
2024-11-18	6.540	6.610	6.470	6.510	6.105	22,950,174
2024-11-15	6.490	6.570	6.450	6.510	6.105	16,100,143
2024-11-14	6.580	6.670	6.490	6.500	6.095	19,442,667
2024-11-13	6.530	6.620	6.490	6.580	6.170	17,447,820
2024-11-12	6.500	6.650	6.480	6.530	6.124	28,241,104
2024-11-11	6.500	6.550	6.390	6.490	6.086	22,132,114
2024-11-08	6.700	6.750	6.500	6.570	6.161	29,024,954
2024-11-07	6.470	6.640	6.460	6.640	6.227	19,603,439
2024-11-06	6.500	6.580	6.420	6.500	6.095	19,838,220
2024-11-05	6.380	6.470	6.340	6.450	6.049	20,143,266
2024-11-04	6.340	6.370	6.260	6.370	5.974	15,112,472
2024-11-01	6.370	6.440	6.280	6.310	5.917	18,950,321
2024-10-31	6.380	6.420	6.280	6.380	5.983	19,021,151
2024-10-30	6.320	6.440	6.230	6.400	6.002	25,383,573
2024-10-29	6.600	6.650	6.360	6.400	6.002	23,618,991
2024-10-28	6.550	6.600	6.470	6.590	6.180	16,798,204
2024-10-25	6.380	6.530	6.360	6.510	6.105	17,625,855
2024-10-24	6.500	6.530	6.360	6.390	5.992	21,341,830

← NewerPage 8 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.