Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	15.470	15.650	15.210	15.400	15.400	29,207,560
2024-04-25	15.640	15.890	15.500	15.580	15.580	23,643,980
2024-04-24	15.350	15.720	15.130	15.680	15.680	33,683,192
2024-04-23	16.170	16.200	14.830	15.210	15.210	56,686,614
2024-04-22	16.290	16.380	15.540	15.570	15.570	38,352,490
2024-04-19	15.690	16.130	15.600	16.090	16.090	25,313,403
2024-04-18	15.650	15.950	15.550	15.690	15.690	22,831,115
2024-04-17	15.280	15.730	15.160	15.710	15.710	26,015,208
2024-04-16	15.550	15.710	15.280	15.280	15.280	30,603,669
2024-04-15	15.240	15.620	15.080	15.580	15.580	37,886,615
2024-04-12	14.880	15.340	14.780	15.200	15.200	27,929,866
2024-04-11	14.600	15.020	14.520	14.880	14.880	22,168,311
2024-04-10	14.630	14.910	14.510	14.740	14.740	28,826,956
2024-04-09	14.600	14.750	14.400	14.470	14.470	19,794,236
2024-04-08	14.750	14.850	14.590	14.620	14.620	21,343,435
2024-04-03	14.700	15.040	14.560	14.710	14.710	28,637,167
2024-04-02	14.340	14.790	14.340	14.700	14.700	35,325,357
2024-04-01	14.060	14.320	14.000	14.270	14.270	26,226,332
2024-03-29	13.700	14.070	13.600	13.950	13.950	13,559,559
2024-03-28	13.320	13.730	13.280	13.700	13.700	23,545,770
2024-03-27	13.360	13.500	13.330	13.330	13.330	15,220,335
2024-03-26	13.210	13.510	13.210	13.430	13.430	20,274,386
2024-03-25	13.260	13.450	13.200	13.230	13.230	14,703,518
2024-03-22	13.280	13.550	13.260	13.340	13.340	20,045,422
2024-03-21	13.540	13.560	13.240	13.290	13.290	18,605,100
2024-03-20	13.120	13.540	13.100	13.420	13.420	27,712,536
2024-03-19	13.060	13.450	13.010	13.110	13.110	25,355,261
2024-03-18	12.910	13.070	12.850	13.060	13.060	18,252,138
2024-03-15	12.900	12.950	12.620	12.930	12.930	21,251,340
2024-03-14	12.720	13.060	12.720	12.890	12.890	14,971,840
2024-03-13	13.030	13.030	12.760	12.820	12.820	17,564,344
2024-03-12	12.880	13.080	12.730	13.040	13.040	21,416,411
2024-03-11	12.720	12.840	12.630	12.740	12.740	15,301,691
2024-03-08	12.800	12.940	12.650	12.720	12.720	16,531,750
2024-03-07	12.600	13.090	12.600	12.790	12.790	18,671,582
2024-03-06	12.540	12.690	12.510	12.580	12.580	10,795,326
2024-03-05	12.610	12.700	12.480	12.540	12.540	19,913,870
2024-03-04	12.720	12.830	12.580	12.610	12.610	15,304,151
2024-03-01	12.720	12.790	12.600	12.760	12.760	16,450,609
2024-02-29	12.480	12.730	12.420	12.730	12.730	18,745,772
2024-02-28	12.720	12.940	12.510	12.510	12.510	19,815,814
2024-02-27	12.680	12.750	12.600	12.720	12.720	12,796,357
2024-02-26	12.720	12.830	12.640	12.660	12.660	12,430,377
2024-02-23	12.780	12.830	12.640	12.730	12.730	11,995,509
2024-02-22	12.730	12.920	12.700	12.780	12.780	13,672,093
2024-02-21	12.680	12.980	12.580	12.730	12.730	17,323,053
2024-02-20	12.590	12.840	12.350	12.730	12.730	13,651,004
2024-02-19	12.490	12.610	12.420	12.570	12.570	17,787,800
2024-02-08	12.290	12.440	12.140	12.380	12.380	27,897,923
2024-02-07	12.080	12.320	11.920	12.220	12.220	33,156,759
2024-02-06	11.440	12.080	11.370	12.050	12.050	31,660,049
2024-02-05	11.470	11.800	11.110	11.450	11.450	27,752,328
2024-02-02	11.800	11.890	11.150	11.470	11.470	25,504,953
2024-02-01	11.700	11.990	11.640	11.790	11.790	17,731,618
2024-01-31	11.990	12.020	11.690	11.760	11.760	19,755,923
2024-01-30	12.350	12.460	12.020	12.040	12.040	16,536,785
2024-01-29	12.650	12.710	12.350	12.380	12.380	11,779,556
2024-01-26	12.400	12.700	12.360	12.620	12.620	13,653,580
2024-01-25	11.960	12.410	11.920	12.400	12.400	14,132,807
2024-01-24	11.980	12.020	11.670	12.000	12.000	12,546,136

← NewerPage 11 of 21 · 1,217 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.