Henan Hengxing Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.650 | 3.780 | 3.620 | 3.780 | 3.749 | 51,222,740 |
| 2026-01-16 | 3.620 | 3.670 | 3.610 | 3.650 | 3.620 | 27,753,337 |
| 2026-01-15 | 3.620 | 3.650 | 3.580 | 3.600 | 3.570 | 22,178,700 |
| 2026-01-14 | 3.620 | 3.680 | 3.570 | 3.640 | 3.610 | 37,726,000 |
| 2026-01-13 | 3.680 | 3.680 | 3.580 | 3.620 | 3.590 | 42,119,305 |
| 2026-01-12 | 3.540 | 3.660 | 3.540 | 3.660 | 3.630 | 50,131,946 |
| 2026-01-09 | 3.510 | 3.550 | 3.500 | 3.540 | 3.511 | 29,493,123 |
| 2026-01-08 | 3.520 | 3.550 | 3.500 | 3.520 | 3.491 | 27,532,950 |
| 2026-01-07 | 3.590 | 3.590 | 3.500 | 3.510 | 3.481 | 33,322,155 |
| 2026-01-06 | 3.500 | 3.610 | 3.500 | 3.580 | 3.551 | 36,560,752 |
| 2026-01-05 | 3.550 | 3.570 | 3.490 | 3.500 | 3.471 | 24,997,300 |
| 2025-12-31 | 3.570 | 3.600 | 3.530 | 3.550 | 3.521 | 15,047,845 |
| 2025-12-30 | 3.570 | 3.620 | 3.540 | 3.580 | 3.551 | 16,637,800 |
| 2025-12-29 | 3.620 | 3.630 | 3.580 | 3.580 | 3.551 | 15,754,100 |
| 2025-12-26 | 3.630 | 3.650 | 3.590 | 3.620 | 3.590 | 20,973,420 |
| 2025-12-25 | 3.690 | 3.700 | 3.610 | 3.620 | 3.590 | 24,803,325 |
| 2025-12-24 | 3.570 | 3.710 | 3.560 | 3.690 | 3.660 | 39,147,920 |
| 2025-12-23 | 3.530 | 3.610 | 3.520 | 3.570 | 3.541 | 34,349,198 |
| 2025-12-22 | 3.490 | 3.530 | 3.480 | 3.520 | 3.491 | 19,667,500 |
| 2025-12-19 | 3.430 | 3.480 | 3.410 | 3.480 | 3.451 | 17,822,430 |
| 2025-12-18 | 3.380 | 3.460 | 3.380 | 3.430 | 3.402 | 19,022,450 |
| 2025-12-17 | 3.360 | 3.400 | 3.310 | 3.400 | 3.372 | 18,019,904 |
| 2025-12-16 | 3.470 | 3.480 | 3.360 | 3.360 | 3.332 | 24,148,270 |
| 2025-12-15 | 3.400 | 3.530 | 3.400 | 3.470 | 3.442 | 29,101,724 |
| 2025-12-12 | 3.370 | 3.420 | 3.350 | 3.400 | 3.372 | 21,996,700 |
| 2025-12-11 | 3.410 | 3.410 | 3.350 | 3.350 | 3.323 | 22,042,165 |
| 2025-12-10 | 3.430 | 3.450 | 3.370 | 3.400 | 3.372 | 27,494,583 |
| 2025-12-09 | 3.490 | 3.500 | 3.430 | 3.440 | 3.412 | 28,709,269 |
| 2025-12-08 | 3.640 | 3.650 | 3.480 | 3.490 | 3.461 | 60,063,900 |
| 2025-12-05 | 3.610 | 3.660 | 3.590 | 3.650 | 3.620 | 21,308,650 |
| 2025-12-04 | 3.670 | 3.690 | 3.610 | 3.610 | 3.580 | 17,787,800 |
| 2025-12-03 | 3.690 | 3.720 | 3.650 | 3.660 | 3.630 | 21,504,659 |
| 2025-12-02 | 3.730 | 3.740 | 3.660 | 3.710 | 3.680 | 19,691,100 |
| 2025-12-01 | 3.720 | 3.780 | 3.700 | 3.730 | 3.699 | 25,967,200 |
| 2025-11-28 | 3.690 | 3.720 | 3.660 | 3.710 | 3.680 | 21,146,559 |
| 2025-11-27 | 3.650 | 3.730 | 3.620 | 3.690 | 3.660 | 29,737,800 |
| 2025-11-26 | 3.680 | 3.720 | 3.640 | 3.650 | 3.620 | 24,010,700 |
| 2025-11-25 | 3.640 | 3.700 | 3.630 | 3.690 | 3.660 | 26,306,300 |
| 2025-11-24 | 3.670 | 3.690 | 3.570 | 3.640 | 3.610 | 36,663,300 |
| 2025-11-21 | 3.950 | 3.990 | 3.620 | 3.640 | 3.610 | 85,608,820 |
| 2025-11-20 | 4.100 | 4.180 | 4.010 | 4.020 | 3.987 | 39,494,500 |
| 2025-11-19 | 4.090 | 4.150 | 3.960 | 4.090 | 4.056 | 57,903,356 |
| 2025-11-18 | 4.260 | 4.300 | 4.070 | 4.100 | 4.066 | 58,937,578 |
| 2025-11-17 | 4.430 | 4.430 | 4.230 | 4.260 | 4.225 | 99,423,106 |
| 2025-11-14 | 4.250 | 4.320 | 4.190 | 4.220 | 4.185 | 111,470,358 |
| 2025-11-13 | 4.070 | 4.460 | 4.070 | 4.310 | 4.275 | 164,178,473 |
| 2025-11-12 | 4.140 | 4.140 | 4.010 | 4.050 | 4.017 | 34,318,750 |
| 2025-11-11 | 4.120 | 4.160 | 4.070 | 4.150 | 4.116 | 66,879,762 |
| 2025-11-10 | 3.970 | 4.200 | 3.960 | 4.120 | 4.086 | 82,524,301 |
| 2025-11-07 | 3.810 | 4.020 | 3.800 | 3.960 | 3.927 | 57,076,653 |
| 2025-11-06 | 3.830 | 3.830 | 3.800 | 3.810 | 3.779 | 15,610,370 |
| 2025-11-05 | 3.740 | 3.840 | 3.720 | 3.830 | 3.799 | 27,091,306 |
| 2025-11-04 | 3.800 | 3.820 | 3.720 | 3.750 | 3.719 | 24,834,700 |
| 2025-11-03 | 3.860 | 3.870 | 3.780 | 3.810 | 3.779 | 26,330,305 |
| 2025-10-31 | 3.800 | 3.880 | 3.780 | 3.860 | 3.828 | 31,695,650 |
| 2025-10-30 | 3.830 | 3.850 | 3.780 | 3.790 | 3.759 | 23,052,602 |
| 2025-10-29 | 3.890 | 3.910 | 3.800 | 3.840 | 3.808 | 32,768,695 |
| 2025-10-28 | 3.910 | 3.940 | 3.880 | 3.910 | 3.878 | 19,355,150 |
| 2025-10-27 | 3.930 | 4.000 | 3.910 | 3.920 | 3.888 | 26,862,749 |
| 2025-10-24 | 3.990 | 4.000 | 3.900 | 3.910 | 3.878 | 27,250,700 |
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.