Henan Hengxing Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	3.190	3.210	3.120	3.160	3.091	36,672,087
2025-04-23	3.250	3.280	3.190	3.200	3.130	50,292,042
2025-04-22	3.270	3.350	3.210	3.300	3.228	66,828,585
2025-04-21	3.130	3.300	3.090	3.240	3.169	62,487,600
2025-04-18	3.090	3.140	3.070	3.100	3.032	36,350,750
2025-04-17	3.160	3.200	3.110	3.120	3.052	52,388,375
2025-04-16	3.230	3.250	3.030	3.100	3.032	65,062,291
2025-04-15	3.290	3.300	3.170	3.190	3.120	71,905,018
2025-04-14	3.190	3.370	3.190	3.290	3.218	103,960,381
2025-04-11	3.240	3.390	3.180	3.210	3.140	147,632,328
2025-04-10	2.920	3.170	2.920	3.170	3.101	104,112,593
2025-04-09	2.790	2.890	2.580	2.880	2.817	96,301,762
2025-04-08	2.980	3.070	2.790	2.850	2.788	128,587,628
2025-04-07	3.110	3.230	3.100	3.100	3.032	73,552,481
2025-04-03	3.520	3.820	3.440	3.440	3.365	185,428,838
2025-04-02	4.050	4.090	3.820	3.820	3.737	236,067,077
2025-04-01	4.240	4.240	4.240	4.240	4.148	23,092,625
2025-03-31	3.740	3.850	3.670	3.850	3.766	107,859,060
2025-03-28	3.350	3.500	3.160	3.500	3.424	114,030,078
2025-03-27	3.210	3.240	3.130	3.180	3.111	54,777,295
2025-03-26	3.040	3.250	3.010	3.230	3.160	81,382,753
2025-03-25	2.980	3.060	2.950	3.040	2.974	36,633,001
2025-03-24	3.050	3.060	2.910	2.970	2.905	43,158,490
2025-03-21	3.020	3.120	3.020	3.050	2.984	41,135,786
2025-03-20	2.970	3.100	2.970	3.040	2.974	37,003,182
2025-03-19	3.000	3.000	2.950	2.980	2.915	16,726,400
2025-03-18	2.990	3.020	2.950	2.990	2.925	22,383,832
2025-03-17	3.000	3.010	2.970	2.980	2.915	19,024,675
2025-03-14	2.940	2.990	2.910	2.980	2.915	15,328,325
2025-03-13	2.960	2.970	2.900	2.950	2.886	17,702,600
2025-03-12	3.000	3.020	2.960	2.970	2.905	12,618,500
2025-03-11	2.960	3.000	2.940	3.000	2.935	13,502,525
2025-03-10	2.970	3.010	2.960	2.980	2.915	13,318,750
2025-03-07	3.000	3.010	2.960	2.980	2.915	16,134,525
2025-03-06	3.030	3.040	2.980	3.010	2.944	19,641,650
2025-03-05	3.060	3.070	2.970	3.010	2.944	23,857,900
2025-03-04	3.010	3.080	2.980	3.080	3.013	25,890,791
2025-03-03	2.960	3.030	2.960	3.020	2.954	33,651,575
2025-02-28	3.000	3.040	2.950	2.960	2.895	24,224,387
2025-02-27	3.000	3.020	2.960	3.020	2.954	32,248,229
2025-02-26	2.900	3.000	2.890	3.000	2.935	40,927,332
2025-02-25	2.840	2.920	2.830	2.890	2.827	31,032,242
2025-02-24	2.840	2.870	2.810	2.870	2.807	22,119,252
2025-02-21	2.860	2.900	2.840	2.860	2.798	21,236,600
2025-02-20	2.820	2.880	2.820	2.860	2.798	18,628,600
2025-02-19	2.810	2.840	2.800	2.840	2.778	12,906,611
2025-02-18	2.860	2.880	2.810	2.810	2.749	19,761,400
2025-02-17	2.830	2.880	2.820	2.870	2.807	21,788,591
2025-02-14	2.850	2.890	2.810	2.810	2.749	25,498,450
2025-02-13	2.930	2.970	2.860	2.860	2.798	42,691,617
2025-02-12	2.830	3.090	2.810	2.930	2.866	65,143,483
2025-02-11	2.830	2.850	2.780	2.810	2.749	18,309,175
2025-02-10	2.800	2.830	2.780	2.830	2.768	18,910,585
2025-02-07	2.730	2.820	2.730	2.790	2.729	23,868,385
2025-02-06	2.710	2.740	2.690	2.740	2.680	19,564,987
2025-02-05	2.710	2.730	2.690	2.710	2.651	17,639,202
2025-01-27	2.690	2.750	2.680	2.690	2.631	22,764,967
2025-01-24	2.710	2.720	2.630	2.670	2.612	34,589,350
2025-01-23	2.690	2.830	2.690	2.710	2.651	46,040,350
2025-01-22	2.660	2.690	2.610	2.670	2.612	22,478,700

← NewerPage 7 of 21 · 1,212 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.