Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.850	11.980	11.650	11.890	11.890	14,102,375
2024-01-22	12.240	12.260	11.800	11.910	11.910	16,885,911
2024-01-19	12.190	12.340	12.080	12.240	12.240	11,976,580
2024-01-18	12.060	12.320	11.840	12.180	12.180	21,920,574
2024-01-17	12.320	12.450	12.190	12.190	12.190	14,612,559
2024-01-16	12.060	12.350	11.890	12.320	12.320	26,649,674
2024-01-15	12.250	12.370	12.060	12.070	12.070	22,673,433
2024-01-12	12.650	12.670	12.200	12.370	12.370	21,309,829
2024-01-11	13.000	13.060	12.680	12.710	12.710	18,620,478
2024-01-10	13.000	13.230	12.900	13.020	13.020	9,156,671
2024-01-09	12.880	13.030	12.710	12.970	12.970	8,561,964
2024-01-08	13.080	13.090	12.910	12.920	12.920	10,035,569
2024-01-05	13.200	13.210	12.990	13.070	13.070	8,942,902
2024-01-04	13.180	13.230	13.000	13.180	13.180	8,657,208
2024-01-03	13.190	13.230	13.120	13.190	13.190	9,504,857
2024-01-02	13.180	13.270	13.110	13.170	13.170	10,421,313
2023-12-29	13.030	13.250	12.960	13.170	13.170	11,547,615
2023-12-28	12.850	13.080	12.790	13.040	13.040	14,228,612
2023-12-27	12.660	12.870	12.630	12.840	12.840	8,208,362
2023-12-26	12.730	12.790	12.650	12.720	12.720	9,993,563
2023-12-25	12.700	12.790	12.530	12.710	12.710	11,570,966
2023-12-22	12.650	12.770	12.500	12.740	12.740	14,219,889
2023-12-21	12.610	12.750	12.550	12.670	12.670	11,046,948
2023-12-20	12.950	12.990	12.630	12.660	12.660	12,144,747
2023-12-19	12.950	13.080	12.770	12.910	12.910	12,359,809
2023-12-18	13.150	13.150	12.880	13.020	13.020	9,329,277
2023-12-15	13.120	13.250	13.080	13.110	13.110	8,415,101
2023-12-14	13.270	13.300	13.100	13.120	13.120	9,238,840
2023-12-13	13.500	13.650	13.200	13.210	13.210	12,881,240
2023-12-12	13.510	13.570	13.260	13.510	13.510	14,320,913
2023-12-11	13.350	13.610	13.160	13.590	13.590	14,829,936
2023-12-08	13.500	13.620	13.360	13.400	13.400	9,794,507
2023-12-07	13.480	13.580	13.320	13.500	13.500	7,851,087
2023-12-06	13.520	13.620	13.420	13.500	13.500	6,635,015
2023-12-05	13.710	13.830	13.510	13.520	13.520	8,026,369
2023-12-04	13.690	13.850	13.610	13.720	13.720	9,316,317
2023-12-01	14.050	14.080	13.630	13.680	13.680	13,052,079
2023-11-30	14.000	14.140	13.940	14.030	14.030	8,785,068
2023-11-29	13.970	14.050	13.920	14.000	14.000	6,896,934
2023-11-28	14.000	14.080	13.840	14.040	14.040	8,964,906
2023-11-27	13.860	14.020	13.710	13.970	13.970	10,646,638
2023-11-24	13.940	14.030	13.890	13.910	13.910	5,281,000
2023-11-23	13.880	14.060	13.830	13.980	13.980	6,891,522
2023-11-22	14.050	14.080	13.870	13.920	13.920	7,140,800
2023-11-21	14.000	14.200	13.950	14.050	14.050	8,315,620
2023-11-20	14.070	14.140	13.920	13.950	13.950	9,895,930
2023-11-17	14.060	14.110	13.890	14.050	14.050	9,699,932
2023-11-16	14.180	14.250	14.060	14.100	14.100	6,521,901
2023-11-15	14.220	14.300	14.150	14.200	14.200	8,123,308
2023-11-14	14.070	14.170	14.030	14.130	14.130	8,465,012
2023-11-13	14.190	14.280	13.960	14.070	14.070	15,076,910
2023-11-10	14.210	14.300	14.110	14.160	14.160	7,074,625
2023-11-09	14.170	14.390	14.170	14.300	14.300	8,399,626
2023-11-08	14.440	14.440	14.110	14.240	14.240	12,266,960
2023-11-07	14.380	14.520	14.360	14.390	14.390	11,319,352
2023-11-06	14.750	14.780	14.360	14.430	14.430	21,370,675
2023-11-03	14.750	14.850	14.600	14.680	14.680	10,479,833
2023-11-02	14.810	14.890	14.720	14.760	14.760	14,236,330
2023-11-01	14.630	14.920	14.520	14.810	14.810	19,417,671
2023-10-31	14.550	14.740	14.450	14.640	14.640	18,247,410

← NewerPage 12 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.