Henan Hengxing Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.760 | 3.790 | 3.740 | 3.760 | 3.760 | 16,519,801 |
| 2026-10-20 | 3.720 | 3.770 | 3.700 | 3.740 | 3.740 | 15,760,780 |
| 2026-10-19 | 3.740 | 3.740 | 3.660 | 3.720 | 3.720 | 20,253,300 |
| 2026-10-16 | 3.770 | 3.790 | 3.710 | 3.750 | 3.750 | 24,262,869 |
| 2026-10-15 | 3.750 | 3.820 | 3.720 | 3.730 | 3.730 | 30,364,338 |
| 2026-10-14 | 3.990 | 4.010 | 3.880 | 3.890 | 3.890 | 26,603,385 |
| 2026-10-13 | 3.960 | 4.050 | 3.880 | 4.010 | 4.010 | 32,917,648 |
| 2026-10-12 | 4.080 | 4.080 | 3.980 | 3.980 | 3.980 | 22,218,455 |
| 2026-10-09 | 4.000 | 4.080 | 3.960 | 4.080 | 4.080 | 33,614,551 |
| 2026-10-08 | 4.040 | 4.090 | 3.970 | 4.000 | 4.000 | 22,705,750 |
| 2026-09-30 | 4.020 | 4.030 | 3.960 | 4.030 | 4.030 | 22,853,131 |
| 2026-09-29 | 3.980 | 4.030 | 3.960 | 3.970 | 3.970 | 19,855,477 |
| 2026-09-28 | 4.100 | 4.100 | 3.950 | 3.990 | 3.990 | 32,943,594 |
| 2026-09-24 | 4.160 | 4.180 | 4.080 | 4.090 | 4.090 | 27,126,516 |
| 2026-09-23 | 4.200 | 4.230 | 4.140 | 4.150 | 4.150 | 29,637,145 |
| 2026-09-22 | 4.310 | 4.330 | 4.180 | 4.210 | 4.210 | 48,793,047 |
| 2026-09-21 | 4.340 | 4.340 | 4.270 | 4.300 | 4.300 | 38,119,602 |
| 2026-09-18 | 4.240 | 4.340 | 4.240 | 4.330 | 4.330 | 42,120,273 |
| 2026-09-17 | 4.290 | 4.310 | 4.190 | 4.230 | 4.230 | 36,173,648 |
| 2026-09-16 | 4.170 | 4.330 | 4.170 | 4.290 | 4.290 | 42,626,543 |
| 2026-09-15 | 4.240 | 4.240 | 4.160 | 4.190 | 4.190 | 37,680,848 |
| 2026-09-14 | 4.200 | 4.300 | 4.170 | 4.260 | 4.260 | 34,739,461 |
| 2026-09-11 | 4.270 | 4.290 | 4.150 | 4.240 | 4.240 | 60,452,652 |
| 2026-09-10 | 4.170 | 4.430 | 4.140 | 4.340 | 4.340 | 105,447,516 |
| 2026-09-09 | 4.210 | 4.230 | 4.150 | 4.190 | 4.190 | 37,857,246 |
| 2026-09-08 | 4.180 | 4.230 | 4.150 | 4.220 | 4.220 | 50,318,930 |
| 2026-09-07 | 4.200 | 4.220 | 4.160 | 4.180 | 4.180 | 39,591,801 |
| 2026-09-04 | 4.300 | 4.340 | 4.170 | 4.190 | 4.190 | 54,389,512 |
| 2026-09-03 | 4.430 | 4.500 | 4.280 | 4.280 | 4.280 | 68,388,258 |
| 2026-09-02 | 4.450 | 4.450 | 4.360 | 4.380 | 4.380 | 50,405,785 |
| 2026-09-01 | 4.460 | 4.520 | 4.400 | 4.510 | 4.510 | 62,383,840 |
| 2026-08-31 | 4.390 | 4.500 | 4.290 | 4.490 | 4.490 | 80,889,914 |
| 2026-08-28 | 4.530 | 4.580 | 4.470 | 4.470 | 4.470 | 80,522,703 |
| 2026-08-27 | 4.510 | 4.620 | 4.450 | 4.570 | 4.570 | 104,845,234 |
| 2026-08-26 | 4.750 | 4.770 | 4.440 | 4.500 | 4.500 | 153,909,375 |
| 2026-08-25 | 5.190 | 5.240 | 4.680 | 4.810 | 4.810 | 225,220,797 |
| 2026-08-24 | 5.070 | 5.250 | 5.030 | 5.200 | 5.200 | 212,438,094 |
| 2026-08-21 | 4.400 | 4.830 | 4.350 | 4.770 | 4.770 | 91,193,359 |
| 2026-08-20 | 4.440 | 4.500 | 4.380 | 4.460 | 4.460 | 47,232,812 |
| 2026-08-19 | 4.590 | 4.700 | 4.360 | 4.380 | 4.380 | 66,883,445 |
| 2026-08-18 | 4.610 | 4.680 | 4.560 | 4.680 | 4.680 | 66,234,320 |
| 2026-08-17 | 4.600 | 4.630 | 4.380 | 4.580 | 4.580 | 78,114,000 |
| 2026-08-14 | 4.270 | 4.400 | 4.220 | 4.400 | 4.400 | 53,253,754 |
| 2026-08-13 | 4.310 | 4.370 | 4.250 | 4.270 | 4.270 | 53,586,637 |
| 2026-08-12 | 4.150 | 4.260 | 4.140 | 4.250 | 4.250 | 43,997,680 |
| 2026-08-11 | 4.200 | 4.220 | 4.140 | 4.150 | 4.150 | 34,880,398 |
| 2026-08-10 | 4.210 | 4.230 | 4.120 | 4.230 | 4.230 | 47,442,547 |
| 2026-08-07 | 4.130 | 4.210 | 4.050 | 4.190 | 4.190 | 52,950,500 |
| 2026-08-06 | 4.060 | 4.150 | 4.040 | 4.150 | 4.150 | 58,391,055 |
| 2026-08-05 | 4.000 | 4.090 | 3.980 | 4.070 | 4.070 | 60,239,871 |
| 2026-08-04 | 3.910 | 4.020 | 3.890 | 4.000 | 4.000 | 59,733,125 |
| 2026-08-03 | 3.850 | 3.950 | 3.850 | 3.870 | 3.870 | 57,218,535 |
| 2026-07-31 | 3.820 | 3.920 | 3.820 | 3.840 | 3.840 | 50,811,336 |
| 2026-07-30 | 3.990 | 4.020 | 3.720 | 3.730 | 3.730 | 76,897,102 |
| 2026-07-29 | 4.040 | 4.060 | 3.890 | 4.010 | 4.010 | 50,290,688 |
| 2026-07-28 | 4.130 | 4.240 | 4.010 | 4.040 | 4.040 | 50,306,500 |
| 2026-07-27 | 4.050 | 4.200 | 3.990 | 4.170 | 4.170 | 49,462,699 |
| 2026-07-24 | 4.160 | 4.190 | 4.040 | 4.060 | 4.060 | 45,623,055 |
| 2026-07-23 | 4.300 | 4.310 | 4.170 | 4.240 | 4.240 | 65,324,223 |
| 2026-07-22 | 4.090 | 4.540 | 4.050 | 4.300 | 4.300 | 138,409,266 |
Page 1 of 21 · 1,217 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.