Henan Hengxing Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.710	2.720	2.620	2.660	2.602	24,633,100
2025-01-20	2.740	2.750	2.680	2.700	2.641	17,726,151
2025-01-17	2.700	2.720	2.670	2.710	2.651	19,381,500
2025-01-16	2.730	2.730	2.670	2.710	2.651	21,808,000
2025-01-15	2.680	2.740	2.640	2.710	2.651	23,406,593
2025-01-14	2.620	2.700	2.610	2.690	2.631	22,625,744
2025-01-13	2.500	2.670	2.450	2.600	2.543	27,844,737
2025-01-10	2.610	2.620	2.510	2.520	2.465	15,165,600
2025-01-09	2.600	2.630	2.580	2.610	2.553	14,340,975
2025-01-08	2.620	2.650	2.530	2.610	2.553	18,117,172
2025-01-07	2.580	2.630	2.560	2.630	2.573	14,994,125
2025-01-06	2.600	2.610	2.500	2.560	2.504	16,174,600
2025-01-03	2.680	2.700	2.550	2.580	2.524	27,670,673
2025-01-02	2.730	2.770	2.650	2.680	2.622	22,839,800
2024-12-31	2.820	2.910	2.730	2.740	2.680	30,356,020
2024-12-30	2.910	2.940	2.810	2.820	2.759	32,991,705
2024-12-27	2.880	3.000	2.880	2.950	2.886	43,042,649
2024-12-26	2.850	2.980	2.820	2.900	2.837	65,465,567
2024-12-25	2.820	3.100	2.760	2.950	2.886	97,964,300
2024-12-24	2.750	2.940	2.750	2.820	2.759	31,871,080
2024-12-23	2.930	2.950	2.730	2.740	2.680	28,686,350
2024-12-20	2.920	2.960	2.900	2.920	2.856	16,335,167
2024-12-19	2.920	2.940	2.860	2.910	2.847	19,889,975
2024-12-18	2.980	3.000	2.920	2.930	2.866	23,650,750
2024-12-17	3.120	3.130	2.950	2.970	2.905	35,003,775
2024-12-16	3.120	3.150	3.090	3.130	3.062	24,008,857
2024-12-13	3.230	3.230	3.120	3.120	3.052	33,113,576
2024-12-12	3.240	3.260	3.180	3.220	3.150	28,393,192
2024-12-11	3.170	3.270	3.150	3.260	3.189	40,006,586
2024-12-10	3.260	3.300	3.150	3.160	3.091	40,346,907
2024-12-09	3.230	3.270	3.160	3.210	3.140	43,359,545
2024-12-06	3.110	3.230	3.110	3.220	3.150	53,213,061
2024-12-05	3.030	3.130	3.030	3.110	3.042	34,981,513
2024-12-04	3.050	3.070	3.010	3.030	2.964	24,271,242
2024-12-03	3.070	3.110	3.020	3.050	2.984	33,429,565
2024-12-02	2.910	3.120	2.900	3.080	3.013	55,338,474
2024-11-29	2.890	2.910	2.860	2.900	2.837	18,163,650
2024-11-28	2.850	2.950	2.840	2.900	2.837	29,917,830
2024-11-27	2.830	2.860	2.720	2.850	2.788	24,824,200
2024-11-26	2.870	2.910	2.830	2.840	2.778	15,102,632
2024-11-25	2.840	2.890	2.810	2.880	2.817	22,045,134
2024-11-22	2.880	2.990	2.830	2.830	2.768	29,369,969
2024-11-21	2.900	2.930	2.850	2.890	2.827	17,227,352
2024-11-20	2.800	2.890	2.790	2.890	2.827	26,245,800
2024-11-19	2.770	2.800	2.740	2.800	2.739	17,862,669
2024-11-18	2.770	2.820	2.740	2.770	2.710	24,031,543
2024-11-15	2.820	2.850	2.730	2.750	2.690	22,621,867
2024-11-14	2.970	2.970	2.860	2.860	2.749	21,373,462
2024-11-13	2.940	2.980	2.880	2.960	2.845	24,693,550
2024-11-12	3.040	3.050	2.930	2.950	2.835	30,525,941
2024-11-11	2.980	3.020	2.960	3.020	2.903	26,612,416
2024-11-08	3.100	3.120	2.960	2.970	2.854	43,656,750
2024-11-07	2.890	3.030	2.860	3.010	2.893	43,423,251
2024-11-06	2.860	2.920	2.830	2.900	2.787	36,250,002
2024-11-05	2.800	2.860	2.790	2.860	2.749	28,506,338
2024-11-04	2.780	2.810	2.760	2.800	2.691	17,371,101
2024-11-01	2.890	2.970	2.780	2.780	2.672	33,221,150
2024-10-31	2.770	2.890	2.710	2.840	2.730	29,910,837
2024-10-30	2.740	2.770	2.710	2.760	2.653	17,309,367
2024-10-29	2.890	2.900	2.740	2.740	2.633	28,830,860

← NewerPage 8 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.