Henan Hengxing Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.110 | 4.150 | 3.750 | 4.130 | 4.130 | 94,864,516 |
| 2026-07-20 | 4.550 | 4.560 | 4.100 | 4.100 | 4.100 | 102,222,305 |
| 2026-07-17 | 4.520 | 4.910 | 4.260 | 4.560 | 4.560 | 125,873,758 |
| 2026-07-16 | 4.800 | 4.800 | 4.460 | 4.560 | 4.560 | 68,866,562 |
| 2026-07-15 | 4.730 | 4.930 | 4.680 | 4.840 | 4.840 | 90,446,695 |
| 2026-07-14 | 4.580 | 4.720 | 4.420 | 4.690 | 4.690 | 104,294,977 |
| 2026-07-13 | 5.350 | 5.380 | 4.900 | 4.900 | 4.900 | 99,705,906 |
| 2026-07-10 | 5.500 | 5.900 | 5.420 | 5.440 | 5.440 | 134,544,734 |
| 2026-07-09 | 5.640 | 5.730 | 5.220 | 5.610 | 5.610 | 161,093,406 |
| 2026-07-08 | 5.820 | 6.090 | 5.570 | 5.770 | 5.770 | 214,056,031 |
| 2026-07-07 | 5.630 | 6.190 | 5.630 | 6.080 | 6.030 | 267,807,000 |
| 2026-07-06 | 5.510 | 5.900 | 5.410 | 5.630 | 5.584 | 122,658,445 |
| 2026-07-03 | 5.780 | 5.920 | 5.430 | 5.560 | 5.514 | 110,031,265 |
| 2026-07-02 | 5.510 | 5.900 | 5.350 | 5.730 | 5.683 | 136,029,157 |
| 2026-07-01 | 5.530 | 5.660 | 5.330 | 5.620 | 5.574 | 121,401,011 |
| 2026-06-30 | 5.330 | 5.450 | 5.110 | 5.410 | 5.366 | 85,386,853 |
| 2026-06-29 | 5.390 | 5.690 | 5.190 | 5.280 | 5.237 | 109,518,670 |
| 2026-06-26 | 5.010 | 5.660 | 5.000 | 5.440 | 5.395 | 159,229,663 |
| 2026-06-25 | 5.440 | 5.520 | 4.940 | 5.160 | 5.118 | 153,457,273 |
| 2026-06-24 | 5.190 | 5.580 | 4.990 | 5.490 | 5.445 | 148,028,039 |
| 2026-06-23 | 5.150 | 5.380 | 5.060 | 5.200 | 5.157 | 92,760,785 |
| 2026-06-22 | 5.190 | 5.360 | 5.010 | 5.110 | 5.068 | 83,966,807 |
| 2026-06-18 | 5.170 | 5.240 | 5.040 | 5.110 | 5.068 | 52,393,612 |
| 2026-06-17 | 5.250 | 5.310 | 5.120 | 5.180 | 5.137 | 57,699,632 |
| 2026-06-16 | 5.300 | 5.360 | 5.200 | 5.260 | 5.217 | 43,408,522 |
| 2026-06-15 | 5.240 | 5.410 | 5.200 | 5.310 | 5.266 | 50,392,276 |
| 2026-06-12 | 5.410 | 5.460 | 5.100 | 5.190 | 5.147 | 66,781,649 |
| 2026-06-11 | 5.430 | 5.580 | 5.250 | 5.340 | 5.296 | 77,424,157 |
| 2026-06-10 | 5.610 | 5.650 | 5.390 | 5.490 | 5.445 | 92,370,897 |
| 2026-06-09 | 5.740 | 5.790 | 5.520 | 5.700 | 5.653 | 108,740,838 |
| 2026-06-08 | 5.530 | 5.850 | 5.480 | 5.780 | 5.733 | 159,885,141 |
| 2026-06-05 | 5.460 | 6.170 | 5.410 | 5.860 | 5.812 | 235,783,043 |
| 2026-06-04 | 5.320 | 5.760 | 5.120 | 5.610 | 5.564 | 224,757,294 |
| 2026-06-03 | 4.840 | 5.340 | 4.820 | 5.340 | 5.296 | 61,476,394 |
| 2026-06-02 | 4.830 | 4.860 | 4.600 | 4.850 | 4.810 | 49,737,650 |
| 2026-06-01 | 4.850 | 4.900 | 4.810 | 4.840 | 4.800 | 46,462,459 |
| 2026-05-29 | 5.190 | 5.220 | 4.800 | 4.850 | 4.810 | 71,847,815 |
| 2026-05-28 | 5.020 | 5.210 | 5.000 | 5.190 | 5.147 | 47,643,033 |
| 2026-05-27 | 5.150 | 5.240 | 4.980 | 5.060 | 5.018 | 58,788,950 |
| 2026-05-26 | 5.340 | 5.400 | 5.090 | 5.200 | 5.157 | 67,878,632 |
| 2026-05-25 | 5.500 | 5.540 | 5.270 | 5.380 | 5.336 | 62,561,332 |
| 2026-05-22 | 5.330 | 5.480 | 5.260 | 5.460 | 5.415 | 63,666,315 |
| 2026-05-21 | 5.440 | 5.830 | 5.260 | 5.280 | 5.237 | 113,611,182 |
| 2026-05-20 | 5.390 | 5.500 | 5.240 | 5.400 | 5.356 | 82,160,794 |
| 2026-05-19 | 5.620 | 5.660 | 5.320 | 5.420 | 5.375 | 120,385,197 |
| 2026-05-18 | 5.680 | 5.880 | 5.550 | 5.590 | 5.544 | 132,790,355 |
| 2026-05-15 | 6.270 | 6.340 | 5.840 | 5.900 | 5.852 | 192,142,103 |
| 2026-05-14 | 5.800 | 6.370 | 5.720 | 6.250 | 6.199 | 218,378,460 |
| 2026-05-13 | 5.610 | 5.950 | 5.510 | 5.790 | 5.742 | 135,351,365 |
| 2026-05-12 | 5.680 | 5.830 | 5.610 | 5.680 | 5.633 | 121,609,620 |
| 2026-05-11 | 5.740 | 5.800 | 5.460 | 5.620 | 5.574 | 188,621,626 |
| 2026-05-08 | 5.100 | 5.720 | 5.040 | 5.720 | 5.673 | 190,993,389 |
| 2026-05-07 | 4.960 | 5.220 | 4.900 | 5.200 | 5.157 | 113,230,115 |
| 2026-05-06 | 4.900 | 5.030 | 4.850 | 5.030 | 4.989 | 102,608,985 |
| 2026-04-30 | 4.810 | 4.860 | 4.680 | 4.830 | 4.790 | 83,963,269 |
| 2026-04-29 | 4.700 | 4.890 | 4.580 | 4.850 | 4.810 | 142,898,794 |
| 2026-04-28 | 4.610 | 4.810 | 4.550 | 4.630 | 4.592 | 67,164,150 |
| 2026-04-27 | 4.580 | 4.630 | 4.520 | 4.620 | 4.582 | 61,448,242 |
| 2026-04-24 | 4.600 | 4.720 | 4.540 | 4.610 | 4.572 | 67,157,853 |
| 2026-04-23 | 4.600 | 4.700 | 4.520 | 4.630 | 4.592 | 92,380,450 |
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.