Henan Hengxing Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.500 | 4.630 | 4.490 | 4.590 | 4.552 | 69,701,750 |
| 2026-04-21 | 4.630 | 4.640 | 4.480 | 4.540 | 4.503 | 86,256,050 |
| 2026-04-20 | 4.580 | 4.750 | 4.530 | 4.650 | 4.612 | 140,361,432 |
| 2026-04-17 | 4.380 | 4.660 | 4.310 | 4.540 | 4.503 | 192,786,424 |
| 2026-04-16 | 4.220 | 4.570 | 4.160 | 4.420 | 4.384 | 228,365,892 |
| 2026-04-15 | 4.580 | 4.580 | 4.130 | 4.150 | 4.116 | 171,079,336 |
| 2026-04-14 | 4.180 | 4.330 | 4.100 | 4.330 | 4.294 | 101,997,401 |
| 2026-04-13 | 4.030 | 4.220 | 4.000 | 4.210 | 4.175 | 107,206,760 |
| 2026-04-10 | 4.100 | 4.110 | 4.040 | 4.050 | 4.017 | 51,648,650 |
| 2026-04-09 | 4.030 | 4.110 | 4.000 | 4.050 | 4.017 | 68,768,550 |
| 2026-04-08 | 4.110 | 4.170 | 4.020 | 4.090 | 4.056 | 148,070,243 |
| 2026-04-07 | 3.710 | 4.070 | 3.710 | 4.070 | 4.037 | 61,833,125 |
| 2026-04-03 | 3.800 | 3.810 | 3.630 | 3.700 | 3.670 | 39,190,400 |
| 2026-04-02 | 3.860 | 3.890 | 3.760 | 3.810 | 3.779 | 22,873,133 |
| 2026-04-01 | 3.940 | 3.950 | 3.830 | 3.870 | 3.838 | 26,873,982 |
| 2026-03-31 | 3.900 | 3.950 | 3.870 | 3.900 | 3.868 | 32,146,995 |
| 2026-03-30 | 3.830 | 3.960 | 3.730 | 3.900 | 3.868 | 48,553,945 |
| 2026-03-27 | 3.650 | 3.860 | 3.630 | 3.860 | 3.828 | 40,198,035 |
| 2026-03-26 | 3.780 | 3.830 | 3.690 | 3.710 | 3.680 | 29,540,050 |
| 2026-03-25 | 3.730 | 3.820 | 3.700 | 3.790 | 3.759 | 30,924,300 |
| 2026-03-24 | 3.640 | 3.710 | 3.520 | 3.710 | 3.680 | 38,292,050 |
| 2026-03-23 | 3.690 | 3.780 | 3.510 | 3.550 | 3.521 | 65,902,375 |
| 2026-03-20 | 3.780 | 3.850 | 3.630 | 3.720 | 3.689 | 49,958,685 |
| 2026-03-19 | 3.850 | 3.910 | 3.750 | 3.780 | 3.749 | 42,937,500 |
| 2026-03-18 | 3.970 | 3.970 | 3.840 | 3.900 | 3.868 | 36,308,850 |
| 2026-03-17 | 3.970 | 4.040 | 3.930 | 3.930 | 3.898 | 32,137,924 |
| 2026-03-16 | 4.000 | 4.040 | 3.900 | 3.980 | 3.947 | 35,325,855 |
| 2026-03-13 | 4.050 | 4.070 | 3.970 | 3.990 | 3.957 | 43,939,677 |
| 2026-03-12 | 4.030 | 4.080 | 3.990 | 4.060 | 4.027 | 45,366,605 |
| 2026-03-11 | 4.000 | 4.060 | 3.940 | 4.040 | 4.007 | 42,925,340 |
| 2026-03-10 | 3.900 | 4.050 | 3.850 | 4.020 | 3.987 | 61,122,116 |
| 2026-03-09 | 3.850 | 3.890 | 3.770 | 3.860 | 3.828 | 34,813,266 |
| 2026-03-06 | 3.780 | 3.910 | 3.750 | 3.890 | 3.858 | 32,822,651 |
| 2026-03-05 | 3.740 | 3.850 | 3.740 | 3.790 | 3.759 | 33,940,858 |
| 2026-03-04 | 3.720 | 3.780 | 3.660 | 3.680 | 3.650 | 41,100,000 |
| 2026-03-03 | 3.960 | 3.980 | 3.750 | 3.770 | 3.739 | 51,208,202 |
| 2026-03-02 | 3.990 | 4.050 | 3.890 | 3.960 | 3.927 | 40,974,450 |
| 2026-02-27 | 3.920 | 4.010 | 3.920 | 3.990 | 3.957 | 38,218,900 |
| 2026-02-26 | 3.980 | 4.020 | 3.910 | 3.940 | 3.908 | 46,825,250 |
| 2026-02-25 | 3.840 | 4.060 | 3.840 | 3.980 | 3.947 | 57,669,670 |
| 2026-02-24 | 3.770 | 3.870 | 3.770 | 3.850 | 3.818 | 45,904,450 |
| 2026-02-13 | 3.760 | 3.780 | 3.690 | 3.740 | 3.709 | 36,238,200 |
| 2026-02-12 | 3.830 | 3.850 | 3.770 | 3.780 | 3.749 | 24,529,050 |
| 2026-02-11 | 3.820 | 3.880 | 3.820 | 3.840 | 3.808 | 18,088,593 |
| 2026-02-10 | 3.890 | 3.890 | 3.820 | 3.840 | 3.808 | 24,765,402 |
| 2026-02-09 | 3.880 | 3.930 | 3.850 | 3.870 | 3.838 | 30,694,028 |
| 2026-02-06 | 3.790 | 3.880 | 3.760 | 3.830 | 3.799 | 25,980,250 |
| 2026-02-05 | 3.890 | 3.920 | 3.830 | 3.830 | 3.799 | 30,720,285 |
| 2026-02-04 | 3.870 | 3.930 | 3.850 | 3.920 | 3.888 | 39,646,727 |
| 2026-02-03 | 3.800 | 3.860 | 3.750 | 3.840 | 3.808 | 35,236,023 |
| 2026-02-02 | 3.900 | 3.920 | 3.730 | 3.740 | 3.709 | 63,138,619 |
| 2026-01-30 | 3.970 | 4.070 | 3.860 | 3.950 | 3.918 | 86,188,234 |
| 2026-01-29 | 4.230 | 4.330 | 4.070 | 4.090 | 4.056 | 82,154,546 |
| 2026-01-28 | 4.070 | 4.240 | 4.060 | 4.200 | 4.166 | 83,874,850 |
| 2026-01-27 | 4.040 | 4.100 | 3.980 | 4.050 | 4.017 | 48,333,750 |
| 2026-01-26 | 4.050 | 4.100 | 4.010 | 4.080 | 4.046 | 60,677,524 |
| 2026-01-23 | 3.920 | 4.070 | 3.920 | 4.050 | 4.017 | 55,682,127 |
| 2026-01-22 | 3.850 | 3.980 | 3.830 | 3.920 | 3.888 | 44,426,487 |
| 2026-01-21 | 3.780 | 3.930 | 3.740 | 3.890 | 3.858 | 53,110,336 |
| 2026-01-20 | 3.800 | 3.810 | 3.720 | 3.770 | 3.739 | 32,806,161 |
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.