Henan Hengxing Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.070	2.100	2.070	2.080	1.999	7,296,819
2024-07-25	2.040	2.090	2.020	2.070	1.990	10,461,303
2024-07-24	2.040	2.100	2.000	2.050	1.970	16,490,375
2024-07-23	2.060	2.100	2.040	2.040	1.961	9,983,050
2024-07-22	2.060	2.080	2.050	2.070	1.990	7,031,699
2024-07-19	2.080	2.090	2.050	2.070	1.990	7,456,708
2024-07-18	2.070	2.090	2.030	2.080	1.999	9,957,100
2024-07-17	2.100	2.110	2.070	2.070	1.990	7,793,700
2024-07-16	2.110	2.120	2.080	2.090	2.009	6,704,668
2024-07-15	2.130	2.140	2.090	2.100	2.018	6,399,056
2024-07-12	2.150	2.170	2.120	2.130	2.047	9,712,500
2024-07-11	2.080	2.150	2.080	2.140	2.057	16,983,950
2024-07-10	2.080	2.100	2.040	2.050	1.970	10,863,356
2024-07-09	2.090	2.110	2.030	2.090	2.009	11,067,783
2024-07-08	2.110	2.140	2.080	2.080	1.999	8,862,640
2024-07-05	2.100	2.150	2.080	2.130	2.047	9,093,400
2024-07-04	2.210	2.210	2.090	2.110	2.028	15,989,900
2024-07-03	2.200	2.220	2.180	2.200	2.114	8,267,028
2024-07-02	2.140	2.210	2.130	2.200	2.114	18,075,530
2024-07-01	2.140	2.150	2.090	2.140	2.057	10,385,145
2024-06-28	2.110	2.170	2.110	2.120	2.038	9,189,600
2024-06-27	2.190	2.200	2.120	2.120	2.038	9,246,199
2024-06-26	2.080	2.200	2.070	2.190	2.105	15,193,100
2024-06-25	2.090	2.130	2.080	2.100	2.018	10,049,800
2024-06-24	2.180	2.180	2.090	2.100	2.018	13,525,412
2024-06-21	2.220	2.230	2.170	2.180	2.095	11,693,468
2024-06-20	2.230	2.270	2.190	2.200	2.114	9,656,950
2024-06-19	2.250	2.280	2.240	2.240	2.153	9,169,850
2024-06-18	2.250	2.300	2.240	2.260	2.172	12,945,950
2024-06-17	2.230	2.270	2.190	2.240	2.153	16,249,400
2024-06-14	2.220	2.240	2.180	2.230	2.143	9,723,283
2024-06-13	2.260	2.280	2.200	2.220	2.134	11,586,579
2024-06-12	2.190	2.260	2.190	2.250	2.163	13,209,130
2024-06-11	2.160	2.210	2.130	2.190	2.105	15,346,900
2024-06-07	2.180	2.270	2.130	2.200	2.114	22,863,100
2024-06-06	2.220	2.270	2.070	2.090	2.009	38,267,132
2024-06-05	2.330	2.330	2.240	2.240	2.153	18,892,771
2024-06-04	2.420	2.420	2.300	2.340	2.249	20,000,837
2024-06-03	2.520	2.520	2.390	2.420	2.326	17,941,900
2024-05-31	2.530	2.550	2.500	2.510	2.412	10,146,200
2024-05-30	2.550	2.600	2.520	2.530	2.432	12,769,850
2024-05-29	2.530	2.600	2.500	2.550	2.451	12,335,800
2024-05-28	2.570	2.570	2.510	2.520	2.422	8,609,150
2024-05-27	2.580	2.600	2.500	2.560	2.460	11,948,700
2024-05-24	2.570	2.630	2.550	2.560	2.460	14,959,928
2024-05-23	2.650	2.650	2.550	2.560	2.460	14,785,000
2024-05-22	2.610	2.660	2.600	2.650	2.547	14,689,240
2024-05-21	2.660	2.670	2.590	2.600	2.499	16,495,740
2024-05-20	2.710	2.720	2.650	2.670	2.566	14,295,601
2024-05-17	2.680	2.710	2.660	2.690	2.585	13,335,600
2024-05-16	2.670	2.700	2.660	2.690	2.585	11,626,000
2024-05-15	2.690	2.710	2.650	2.660	2.557	10,138,047
2024-05-14	2.640	2.700	2.640	2.680	2.576	12,303,550
2024-05-13	2.690	2.690	2.620	2.630	2.528	12,656,000
2024-05-10	2.700	2.730	2.660	2.690	2.585	11,580,000
2024-05-09	2.650	2.710	2.650	2.700	2.595	13,740,850
2024-05-08	2.680	2.690	2.630	2.640	2.537	8,909,215
2024-05-07	2.700	2.710	2.660	2.700	2.595	11,785,615
2024-05-06	2.640	2.700	2.630	2.700	2.595	16,474,150
2024-04-30	2.650	2.660	2.570	2.600	2.499	16,212,650

← NewerPage 10 of 21 · 1,218 trading daysOlder →

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.