Henan Hengxing Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	3.720	3.770	3.700	3.740	3.740	15,760,780
2026-10-19	3.740	3.740	3.660	3.720	3.720	20,253,300
2026-10-16	3.770	3.790	3.710	3.750	3.750	24,262,869
2026-10-15	3.750	3.820	3.720	3.730	3.730	30,364,338
2026-10-14	3.990	4.010	3.880	3.890	3.890	26,603,385
2026-10-13	3.960	4.050	3.880	4.010	4.010	32,917,648
2026-10-12	4.080	4.080	3.980	3.980	3.980	22,218,455
2026-10-09	4.000	4.080	3.960	4.080	4.080	33,614,551
2026-10-08	4.040	4.090	3.970	4.000	4.000	22,705,750
2026-09-30	4.020	4.030	3.960	4.030	4.030	22,853,131
2026-09-29	3.980	4.030	3.960	3.970	3.970	19,855,477
2026-09-28	4.100	4.100	3.950	3.990	3.990	32,943,594
2026-09-24	4.160	4.180	4.080	4.090	4.090	27,126,516
2026-09-23	4.200	4.230	4.140	4.150	4.150	29,637,145
2026-09-22	4.310	4.330	4.180	4.210	4.210	48,793,047
2026-09-21	4.340	4.340	4.270	4.300	4.300	38,119,602
2026-09-18	4.240	4.340	4.240	4.330	4.330	42,120,273
2026-09-17	4.290	4.310	4.190	4.230	4.230	36,173,648
2026-09-16	4.170	4.330	4.170	4.290	4.290	42,626,543
2026-09-15	4.240	4.240	4.160	4.190	4.190	37,680,848
2026-09-14	4.200	4.300	4.170	4.260	4.260	34,739,461
2026-09-11	4.270	4.290	4.150	4.240	4.240	60,452,652
2026-09-10	4.170	4.430	4.140	4.340	4.340	105,447,516
2026-09-09	4.210	4.230	4.150	4.190	4.190	37,857,246
2026-09-08	4.180	4.230	4.150	4.220	4.220	50,318,930
2026-09-07	4.200	4.220	4.160	4.180	4.180	39,591,801
2026-09-04	4.300	4.340	4.170	4.190	4.190	54,389,512
2026-09-03	4.430	4.500	4.280	4.280	4.280	68,388,258
2026-09-02	4.450	4.450	4.360	4.380	4.380	50,405,785
2026-09-01	4.460	4.520	4.400	4.510	4.510	62,383,840
2026-08-31	4.390	4.500	4.290	4.490	4.490	80,889,914
2026-08-28	4.530	4.580	4.470	4.470	4.470	80,522,703
2026-08-27	4.510	4.620	4.450	4.570	4.570	104,845,234
2026-08-26	4.750	4.770	4.440	4.500	4.500	153,909,375
2026-08-25	5.190	5.240	4.680	4.810	4.810	225,220,797
2026-08-24	5.070	5.250	5.030	5.200	5.200	212,438,094
2026-08-21	4.400	4.830	4.350	4.770	4.770	91,193,359
2026-08-20	4.440	4.500	4.380	4.460	4.460	47,232,812
2026-08-19	4.590	4.700	4.360	4.380	4.380	66,883,445
2026-08-18	4.610	4.680	4.560	4.680	4.680	66,234,320
2026-08-17	4.600	4.630	4.380	4.580	4.580	78,114,000
2026-08-14	4.270	4.400	4.220	4.400	4.400	53,253,754
2026-08-13	4.310	4.370	4.250	4.270	4.270	53,586,637
2026-08-12	4.150	4.260	4.140	4.250	4.250	43,997,680
2026-08-11	4.200	4.220	4.140	4.150	4.150	34,880,398
2026-08-10	4.210	4.230	4.120	4.230	4.230	47,442,547
2026-08-07	4.130	4.210	4.050	4.190	4.190	52,950,500
2026-08-06	4.060	4.150	4.040	4.150	4.150	58,391,055
2026-08-05	4.000	4.090	3.980	4.070	4.070	60,239,871
2026-08-04	3.910	4.020	3.890	4.000	4.000	59,733,125
2026-08-03	3.850	3.950	3.850	3.870	3.870	57,218,535
2026-07-31	3.820	3.920	3.820	3.840	3.840	50,811,336
2026-07-30	3.990	4.020	3.720	3.730	3.730	76,897,102
2026-07-29	4.040	4.060	3.890	4.010	4.010	50,290,688
2026-07-28	4.130	4.240	4.010	4.040	4.040	50,306,500
2026-07-27	4.050	4.200	3.990	4.170	4.170	49,462,699
2026-07-24	4.160	4.190	4.040	4.060	4.060	45,623,055
2026-07-23	4.300	4.310	4.170	4.240	4.240	65,324,223
2026-07-22	4.090	4.540	4.050	4.300	4.300	138,409,266
2026-07-21	4.110	4.150	3.750	4.130	4.130	94,864,516

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0500 CNY
2025-06-30	0.0500 CNY
2024-11-15	0.0500 CNY
2023-06-19	0.0500 CNY
2021-09-15	0.0500 CNY
2020-06-11	0.0500 CNY
2019-11-18	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.