Henan Hengxing Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.780	2.860	2.770	2.860	2.749	26,840,580
2024-10-25	2.670	2.790	2.670	2.770	2.662	28,904,792
2024-10-24	2.690	2.700	2.640	2.660	2.557	12,343,940
2024-10-23	2.670	2.710	2.650	2.690	2.585	17,311,609
2024-10-22	2.620	2.670	2.600	2.660	2.557	17,273,484
2024-10-21	2.640	2.660	2.600	2.630	2.528	19,913,029
2024-10-18	2.580	2.670	2.560	2.630	2.528	17,986,211
2024-10-17	2.630	2.660	2.570	2.580	2.480	12,171,200
2024-10-16	2.600	2.660	2.590	2.620	2.518	13,457,054
2024-10-15	2.620	2.710	2.590	2.640	2.537	17,214,079
2024-10-14	2.590	2.640	2.580	2.620	2.518	13,852,385
2024-10-11	2.670	2.670	2.560	2.580	2.480	17,929,375
2024-10-10	2.610	2.720	2.610	2.670	2.566	27,803,235
2024-10-09	2.850	2.860	2.610	2.610	2.508	44,750,695
2024-10-08	3.000	3.000	2.730	2.900	2.787	75,390,973
2024-09-30	2.590	2.750	2.540	2.730	2.624	48,003,105
2024-09-27	2.450	2.540	2.410	2.500	2.403	26,063,355
2024-09-26	2.350	2.410	2.330	2.410	2.316	17,493,220
2024-09-25	2.300	2.420	2.300	2.350	2.259	21,815,175
2024-09-24	2.240	2.300	2.240	2.290	2.201	15,997,734
2024-09-23	2.270	2.270	2.220	2.230	2.143	8,744,521
2024-09-20	2.290	2.300	2.240	2.250	2.163	9,674,285
2024-09-19	2.180	2.290	2.170	2.280	2.191	20,415,304
2024-09-18	2.220	2.230	2.150	2.180	2.095	10,487,075
2024-09-13	2.250	2.260	2.190	2.230	2.143	17,186,654
2024-09-12	2.200	2.270	2.180	2.240	2.153	20,689,063
2024-09-11	2.160	2.200	2.150	2.190	2.105	15,983,770
2024-09-10	2.150	2.160	2.120	2.160	2.076	8,875,502
2024-09-09	2.130	2.160	2.110	2.150	2.066	9,174,800
2024-09-06	2.160	2.160	2.110	2.140	2.057	12,367,641
2024-09-05	2.140	2.160	2.130	2.150	2.066	6,162,449
2024-09-04	2.150	2.170	2.130	2.140	2.057	8,487,052
2024-09-03	2.160	2.180	2.140	2.160	2.076	9,645,035
2024-09-02	2.170	2.200	2.140	2.150	2.066	17,322,232
2024-08-30	2.120	2.210	2.120	2.160	2.076	25,531,560
2024-08-29	2.060	2.090	2.050	2.080	1.999	5,156,900
2024-08-28	2.050	2.080	2.040	2.060	1.980	8,029,842
2024-08-27	2.080	2.100	2.050	2.060	1.980	8,793,400
2024-08-26	2.060	2.120	2.060	2.090	2.009	10,690,350
2024-08-23	2.090	2.110	2.050	2.070	1.990	18,897,535
2024-08-22	2.070	2.210	2.040	2.120	2.038	19,982,945
2024-08-21	2.070	2.080	2.050	2.070	1.990	5,201,800
2024-08-20	2.110	2.110	2.070	2.080	1.999	7,306,429
2024-08-19	2.110	2.130	2.090	2.110	2.028	6,495,979
2024-08-16	2.130	2.140	2.110	2.110	2.028	6,465,500
2024-08-15	2.110	2.140	2.090	2.130	2.047	10,506,030
2024-08-14	2.120	2.140	2.100	2.110	2.028	5,755,500
2024-08-13	2.120	2.130	2.070	2.130	2.047	9,159,179
2024-08-12	2.140	2.150	2.090	2.100	2.018	8,468,800
2024-08-09	2.150	2.170	2.140	2.140	2.057	7,087,926
2024-08-08	2.130	2.140	2.100	2.140	2.057	7,306,602
2024-08-07	2.140	2.150	2.120	2.140	2.057	5,787,500
2024-08-06	2.110	2.150	2.110	2.150	2.066	8,590,750
2024-08-05	2.140	2.170	2.110	2.110	2.028	11,268,184
2024-08-02	2.140	2.170	2.130	2.140	2.057	8,225,500
2024-08-01	2.170	2.180	2.140	2.150	2.066	10,243,532
2024-07-31	2.100	2.170	2.090	2.160	2.076	14,055,095
2024-07-30	2.080	2.100	2.060	2.100	2.018	7,685,086
2024-07-29	2.100	2.100	2.060	2.080	1.999	6,193,586
2024-07-26	2.070	2.100	2.070	2.080	1.999	7,296,819

← NewerPage 9 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.