Henan Hengxing Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.210 | 4.290 | 3.900 | 3.950 | 3.918 | 144,731,513 |
| 2025-07-22 | 3.960 | 4.330 | 3.820 | 4.100 | 4.066 | 209,599,752 |
| 2025-07-21 | 3.980 | 3.990 | 3.900 | 3.990 | 3.957 | 110,568,514 |
| 2025-07-18 | 3.650 | 3.680 | 3.610 | 3.630 | 3.600 | 20,779,400 |
| 2025-07-17 | 3.650 | 3.670 | 3.620 | 3.660 | 3.630 | 22,945,401 |
| 2025-07-16 | 3.740 | 3.740 | 3.620 | 3.650 | 3.620 | 33,484,053 |
| 2025-07-15 | 3.780 | 3.820 | 3.690 | 3.720 | 3.689 | 41,785,000 |
| 2025-07-14 | 3.770 | 3.820 | 3.750 | 3.800 | 3.769 | 41,702,906 |
| 2025-07-11 | 3.730 | 3.810 | 3.720 | 3.780 | 3.749 | 58,985,800 |
| 2025-07-10 | 3.680 | 3.840 | 3.680 | 3.760 | 3.729 | 73,538,920 |
| 2025-07-09 | 3.710 | 3.730 | 3.670 | 3.700 | 3.670 | 40,442,550 |
| 2025-07-08 | 3.640 | 3.740 | 3.640 | 3.720 | 3.689 | 52,128,130 |
| 2025-07-07 | 3.520 | 3.680 | 3.470 | 3.650 | 3.620 | 55,547,150 |
| 2025-07-04 | 3.600 | 3.720 | 3.550 | 3.550 | 3.521 | 57,568,450 |
| 2025-07-03 | 3.610 | 3.680 | 3.600 | 3.620 | 3.590 | 50,132,787 |
| 2025-07-02 | 3.560 | 3.690 | 3.560 | 3.630 | 3.600 | 64,281,615 |
| 2025-07-01 | 3.620 | 3.630 | 3.550 | 3.580 | 3.551 | 37,537,162 |
| 2025-06-30 | 3.610 | 3.640 | 3.560 | 3.620 | 3.590 | 36,855,736 |
| 2025-06-27 | 3.580 | 3.680 | 3.580 | 3.650 | 3.570 | 40,767,959 |
| 2025-06-26 | 3.680 | 3.730 | 3.590 | 3.590 | 3.512 | 65,734,875 |
| 2025-06-25 | 3.800 | 3.800 | 3.670 | 3.720 | 3.639 | 63,811,884 |
| 2025-06-24 | 3.760 | 3.810 | 3.690 | 3.810 | 3.727 | 74,136,923 |
| 2025-06-23 | 3.670 | 3.880 | 3.660 | 3.800 | 3.717 | 87,509,306 |
| 2025-06-20 | 3.700 | 4.110 | 3.660 | 3.720 | 3.639 | 139,222,934 |
| 2025-06-19 | 3.540 | 3.750 | 3.470 | 3.750 | 3.668 | 108,498,594 |
| 2025-06-18 | 3.530 | 3.590 | 3.500 | 3.560 | 3.482 | 48,397,138 |
| 2025-06-17 | 3.450 | 3.630 | 3.420 | 3.550 | 3.473 | 66,196,550 |
| 2025-06-16 | 3.520 | 3.550 | 3.430 | 3.460 | 3.385 | 48,835,550 |
| 2025-06-13 | 3.460 | 3.500 | 3.390 | 3.500 | 3.424 | 74,524,573 |
| 2025-06-12 | 3.330 | 3.440 | 3.320 | 3.440 | 3.365 | 71,523,564 |
| 2025-06-11 | 3.340 | 3.350 | 3.320 | 3.340 | 3.267 | 23,531,132 |
| 2025-06-10 | 3.410 | 3.410 | 3.300 | 3.330 | 3.257 | 45,487,300 |
| 2025-06-09 | 3.390 | 3.420 | 3.380 | 3.400 | 3.326 | 41,253,890 |
| 2025-06-06 | 3.340 | 3.420 | 3.340 | 3.390 | 3.316 | 58,494,700 |
| 2025-06-05 | 3.380 | 3.390 | 3.310 | 3.320 | 3.248 | 35,385,800 |
| 2025-06-04 | 3.310 | 3.380 | 3.300 | 3.370 | 3.297 | 49,652,400 |
| 2025-06-03 | 3.280 | 3.390 | 3.280 | 3.310 | 3.238 | 49,279,200 |
| 2025-05-30 | 3.270 | 3.320 | 3.180 | 3.310 | 3.238 | 54,128,358 |
| 2025-05-29 | 3.260 | 3.310 | 3.250 | 3.290 | 3.218 | 33,222,500 |
| 2025-05-28 | 3.250 | 3.340 | 3.220 | 3.280 | 3.209 | 36,427,850 |
| 2025-05-27 | 3.250 | 3.280 | 3.210 | 3.260 | 3.189 | 23,075,000 |
| 2025-05-26 | 3.210 | 3.250 | 3.190 | 3.250 | 3.179 | 26,530,690 |
| 2025-05-23 | 3.280 | 3.290 | 3.200 | 3.210 | 3.140 | 43,277,924 |
| 2025-05-22 | 3.320 | 3.440 | 3.270 | 3.300 | 3.228 | 66,350,554 |
| 2025-05-21 | 3.360 | 3.380 | 3.290 | 3.310 | 3.238 | 37,238,600 |
| 2025-05-20 | 3.360 | 3.390 | 3.340 | 3.370 | 3.297 | 35,995,300 |
| 2025-05-19 | 3.330 | 3.390 | 3.290 | 3.370 | 3.297 | 46,583,729 |
| 2025-05-16 | 3.310 | 3.390 | 3.300 | 3.340 | 3.267 | 47,760,920 |
| 2025-05-15 | 3.410 | 3.420 | 3.310 | 3.330 | 3.257 | 61,400,348 |
| 2025-05-14 | 3.360 | 3.390 | 3.310 | 3.370 | 3.297 | 96,556,504 |
| 2025-05-13 | 3.270 | 3.580 | 3.250 | 3.400 | 3.326 | 149,355,685 |
| 2025-05-12 | 3.260 | 3.270 | 3.220 | 3.250 | 3.179 | 30,303,035 |
| 2025-05-09 | 3.290 | 3.310 | 3.210 | 3.230 | 3.160 | 31,051,586 |
| 2025-05-08 | 3.260 | 3.320 | 3.250 | 3.300 | 3.228 | 32,916,038 |
| 2025-05-07 | 3.320 | 3.350 | 3.260 | 3.270 | 3.199 | 57,800,101 |
| 2025-05-06 | 3.210 | 3.320 | 3.210 | 3.300 | 3.228 | 51,779,889 |
| 2025-04-30 | 3.160 | 3.220 | 3.150 | 3.180 | 3.111 | 22,498,535 |
| 2025-04-29 | 3.110 | 3.180 | 3.100 | 3.160 | 3.091 | 22,137,302 |
| 2025-04-28 | 3.210 | 3.220 | 3.120 | 3.120 | 3.052 | 29,183,153 |
| 2025-04-25 | 3.180 | 3.230 | 3.170 | 3.210 | 3.140 | 29,397,702 |
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.