Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.230	13.500	13.170	13.390	13.390	12,883,388
2024-07-24	13.620	13.690	13.140	13.230	13.230	20,120,570
2024-07-23	14.310	14.330	13.650	13.650	13.650	19,539,186
2024-07-22	14.660	14.730	14.260	14.360	14.360	14,340,920
2024-07-19	14.570	14.760	14.320	14.650	14.650	15,891,200
2024-07-18	14.320	14.580	14.170	14.540	14.540	15,480,899
2024-07-17	14.300	14.390	14.150	14.340	14.340	10,351,395
2024-07-16	14.300	14.490	14.210	14.330	14.330	11,337,977
2024-07-15	14.430	14.500	14.310	14.350	14.350	12,415,135
2024-07-12	14.200	14.540	14.130	14.390	14.390	21,574,632
2024-07-11	13.890	14.240	13.670	14.220	14.220	18,411,523
2024-07-10	13.800	13.920	13.710	13.760	13.760	8,462,592
2024-07-09	13.660	13.870	13.540	13.870	13.870	13,821,045
2024-07-08	14.070	14.090	13.620	13.720	13.720	18,344,370
2024-07-05	13.760	13.760	13.760	13.760	13.760	0
2024-07-04	13.780	13.970	13.760	13.760	13.760	12,047,500
2024-07-03	13.790	13.970	13.780	13.820	13.820	9,379,099
2024-07-02	14.240	14.290	13.800	13.870	13.870	18,036,265
2024-07-01	13.950	14.290	13.650	14.250	14.250	20,287,820
2024-06-28	13.910	14.060	13.800	13.950	13.950	15,858,513
2024-06-27	14.330	14.370	13.890	13.930	13.930	18,682,900
2024-06-26	14.170	14.460	13.900	14.400	14.400	22,518,580
2024-06-25	13.790	14.250	13.740	14.100	14.100	19,989,262
2024-06-24	13.700	13.900	13.630	13.790	13.790	13,531,603
2024-06-21	13.670	13.850	13.650	13.770	13.770	12,334,840
2024-06-20	13.700	13.900	13.670	13.730	13.730	10,629,075
2024-06-19	13.900	14.040	13.750	13.760	13.760	9,404,200
2024-06-18	13.780	13.950	13.750	13.910	13.910	11,434,446
2024-06-17	14.020	14.020	13.720	13.800	13.800	18,297,688
2024-06-14	13.960	14.100	13.890	14.020	14.020	10,848,500
2024-06-13	14.200	14.250	13.940	13.990	13.990	11,750,900
2024-06-12	14.280	14.310	14.140	14.200	14.200	9,916,458
2024-06-11	14.210	14.330	14.120	14.270	14.270	11,665,991
2024-06-07	14.390	14.410	14.110	14.210	14.210	15,460,986
2024-06-06	14.210	14.420	14.090	14.360	14.360	18,567,371
2024-06-05	14.250	14.360	14.130	14.210	14.210	14,462,711
2024-06-04	14.260	14.300	14.060	14.210	14.210	19,359,392
2024-06-03	14.300	14.390	14.180	14.250	14.250	18,780,686
2024-05-31	14.500	14.570	14.280	14.330	14.330	16,797,625
2024-05-30	14.660	14.850	14.460	14.500	14.500	13,460,832
2024-05-29	14.680	14.790	14.560	14.640	14.640	10,431,885
2024-05-28	14.710	14.840	14.670	14.680	14.680	15,312,016
2024-05-27	14.720	14.900	14.640	14.700	14.700	17,311,597
2024-05-24	15.070	15.310	14.970	15.190	15.190	20,351,558
2024-05-23	15.310	15.340	15.060	15.090	15.090	25,353,330
2024-05-22	15.520	15.600	15.270	15.310	15.310	27,466,850
2024-05-21	15.600	15.680	15.480	15.560	15.560	15,637,014
2024-05-20	15.600	15.800	15.480	15.550	15.550	21,390,031
2024-05-17	15.590	15.720	15.450	15.680	15.680	14,168,359
2024-05-16	15.700	15.850	15.500	15.590	15.590	21,507,200
2024-05-15	16.490	16.710	15.710	15.810	15.810	40,557,798
2024-05-14	16.320	16.540	16.250	16.520	16.520	22,880,043
2024-05-13	16.040	16.440	15.950	16.400	16.400	30,324,841
2024-05-10	15.860	16.220	15.790	16.140	16.140	23,653,280
2024-05-09	15.850	15.940	15.700	15.850	15.850	19,411,096
2024-05-08	15.850	15.980	15.720	15.840	15.840	16,330,784
2024-05-07	16.050	16.070	15.770	15.900	15.900	25,869,824
2024-05-06	15.590	16.040	15.350	15.970	15.970	34,750,838
2024-04-30	15.520	15.760	15.420	15.500	15.500	21,987,526
2024-04-29	15.380	15.560	15.260	15.500	15.500	23,564,496

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	1.0100 CNY
2021-05-31	0.7700 CNY
2020-06-18	0.4000 CNY
2019-06-27	0.4200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.