Hengyi Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.500 | 6.530 | 6.360 | 6.390 | 5.992 | 21,341,830 |
| 2024-10-23 | 6.330 | 6.440 | 6.290 | 6.400 | 6.002 | 13,750,241 |
| 2024-10-22 | 6.250 | 6.340 | 6.210 | 6.340 | 5.945 | 15,890,826 |
| 2024-10-21 | 6.390 | 6.390 | 6.220 | 6.260 | 5.870 | 19,862,509 |
| 2024-10-18 | 6.200 | 6.490 | 6.130 | 6.330 | 5.936 | 24,894,762 |
| 2024-10-17 | 6.370 | 6.400 | 6.190 | 6.190 | 5.805 | 12,339,878 |
| 2024-10-16 | 6.230 | 6.420 | 6.200 | 6.320 | 5.927 | 12,138,534 |
| 2024-10-15 | 6.510 | 6.510 | 6.280 | 6.290 | 5.899 | 16,325,716 |
| 2024-10-14 | 6.490 | 6.560 | 6.420 | 6.510 | 6.105 | 15,201,311 |
| 2024-10-11 | 6.770 | 6.780 | 6.430 | 6.500 | 6.095 | 16,470,327 |
| 2024-10-10 | 6.820 | 6.960 | 6.640 | 6.740 | 6.321 | 24,278,894 |
| 2024-10-09 | 7.090 | 7.140 | 6.600 | 6.720 | 6.302 | 38,739,406 |
| 2024-10-08 | 7.700 | 7.710 | 7.030 | 7.220 | 6.771 | 50,319,516 |
| 2024-09-30 | 6.620 | 7.040 | 6.580 | 7.010 | 6.574 | 39,087,772 |
| 2024-09-27 | 6.300 | 6.480 | 6.220 | 6.400 | 6.002 | 23,276,868 |
| 2024-09-26 | 5.800 | 6.170 | 5.790 | 6.170 | 5.786 | 20,104,600 |
| 2024-09-25 | 5.840 | 6.040 | 5.810 | 5.840 | 5.477 | 18,522,825 |
| 2024-09-24 | 5.510 | 5.790 | 5.490 | 5.790 | 5.430 | 19,559,159 |
| 2024-09-23 | 5.470 | 5.540 | 5.440 | 5.470 | 5.130 | 6,854,542 |
| 2024-09-20 | 5.550 | 5.560 | 5.420 | 5.500 | 5.158 | 9,442,803 |
| 2024-09-19 | 5.490 | 5.640 | 5.430 | 5.550 | 5.205 | 10,273,116 |
| 2024-09-18 | 5.540 | 5.540 | 5.360 | 5.460 | 5.120 | 8,521,194 |
| 2024-09-13 | 5.600 | 5.620 | 5.500 | 5.500 | 5.158 | 8,259,173 |
| 2024-09-12 | 5.610 | 5.680 | 5.580 | 5.590 | 5.242 | 7,573,059 |
| 2024-09-11 | 5.610 | 5.650 | 5.580 | 5.600 | 5.251 | 8,686,924 |
| 2024-09-10 | 5.750 | 5.770 | 5.600 | 5.650 | 5.298 | 12,490,549 |
| 2024-09-09 | 5.850 | 5.860 | 5.740 | 5.740 | 5.383 | 13,016,298 |
| 2024-09-06 | 5.920 | 5.930 | 5.820 | 5.860 | 5.495 | 14,336,650 |
| 2024-09-05 | 5.960 | 5.980 | 5.870 | 5.920 | 5.552 | 11,400,500 |
| 2024-09-04 | 5.930 | 6.020 | 5.890 | 5.940 | 5.570 | 10,441,808 |
| 2024-09-03 | 5.940 | 6.000 | 5.890 | 5.950 | 5.580 | 16,109,121 |
| 2024-09-02 | 6.070 | 6.090 | 5.810 | 5.950 | 5.580 | 49,080,741 |
| 2024-08-30 | 6.070 | 6.230 | 5.980 | 6.080 | 5.702 | 20,826,779 |
| 2024-08-29 | 6.010 | 6.110 | 5.970 | 6.070 | 5.692 | 13,716,138 |
| 2024-08-28 | 5.970 | 6.100 | 5.930 | 6.030 | 5.655 | 17,763,732 |
| 2024-08-27 | 5.900 | 6.030 | 5.850 | 6.000 | 5.627 | 35,194,511 |
| 2024-08-26 | 6.150 | 6.200 | 5.660 | 5.990 | 5.617 | 72,009,402 |
| 2024-08-23 | 6.080 | 6.210 | 6.070 | 6.190 | 5.805 | 13,065,795 |
| 2024-08-22 | 6.210 | 6.210 | 6.120 | 6.160 | 5.777 | 13,787,324 |
| 2024-08-21 | 6.150 | 6.220 | 6.140 | 6.200 | 5.814 | 8,945,008 |
| 2024-08-20 | 6.220 | 6.250 | 6.080 | 6.160 | 5.777 | 12,115,098 |
| 2024-08-19 | 6.150 | 6.330 | 6.140 | 6.250 | 5.861 | 13,381,025 |
| 2024-08-16 | 6.130 | 6.200 | 6.110 | 6.160 | 5.777 | 19,878,447 |
| 2024-08-15 | 6.070 | 6.230 | 5.980 | 6.140 | 5.758 | 16,735,106 |
| 2024-08-14 | 6.300 | 6.300 | 6.110 | 6.120 | 5.739 | 14,357,182 |
| 2024-08-13 | 6.320 | 6.340 | 6.260 | 6.310 | 5.917 | 9,350,190 |
| 2024-08-12 | 6.330 | 6.360 | 6.280 | 6.290 | 5.899 | 14,747,322 |
| 2024-08-09 | 6.480 | 6.530 | 6.360 | 6.360 | 5.964 | 13,608,400 |
| 2024-08-08 | 6.400 | 6.530 | 6.380 | 6.470 | 6.067 | 14,727,000 |
| 2024-08-07 | 6.370 | 6.440 | 6.270 | 6.400 | 6.002 | 19,546,107 |
| 2024-08-06 | 6.330 | 6.380 | 6.250 | 6.370 | 5.974 | 16,275,930 |
| 2024-08-05 | 6.250 | 6.400 | 6.210 | 6.300 | 5.908 | 18,615,114 |
| 2024-08-02 | 6.330 | 6.390 | 6.280 | 6.290 | 5.899 | 16,523,033 |
| 2024-08-01 | 6.400 | 6.530 | 6.320 | 6.350 | 5.955 | 19,697,057 |
| 2024-07-31 | 6.190 | 6.480 | 6.060 | 6.460 | 6.058 | 28,518,725 |
| 2024-07-30 | 6.380 | 6.390 | 6.160 | 6.200 | 5.814 | 19,097,890 |
| 2024-07-29 | 6.600 | 6.600 | 6.380 | 6.390 | 5.992 | 17,371,011 |
| 2024-07-26 | 6.570 | 6.670 | 6.550 | 6.590 | 6.180 | 11,167,838 |
| 2024-07-25 | 6.610 | 6.630 | 6.510 | 6.540 | 6.133 | 13,395,690 |
| 2024-07-24 | 6.650 | 6.710 | 6.540 | 6.610 | 6.199 | 19,980,868 |
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.