Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.200	14.620	14.090	14.560	14.560	31,411,252
2023-10-27	13.580	14.000	13.580	13.970	13.970	13,732,670
2023-10-26	13.390	13.670	13.390	13.640	13.640	10,054,460
2023-10-25	13.200	13.540	13.190	13.470	13.470	14,367,280
2023-10-24	13.200	13.380	12.950	13.100	13.100	20,006,014
2023-10-23	13.790	13.820	13.150	13.190	13.190	23,720,714
2023-10-20	14.020	14.070	13.730	13.860	13.860	14,188,583
2023-10-19	14.230	14.420	14.070	14.100	14.100	16,156,566
2023-10-18	14.220	14.400	14.100	14.320	14.320	20,722,926
2023-10-17	14.160	14.350	14.090	14.220	14.220	8,791,195
2023-10-16	14.330	14.360	14.110	14.160	14.160	11,462,297
2023-10-13	14.230	14.300	14.200	14.300	14.300	10,639,530
2023-10-12	14.280	14.370	14.210	14.300	14.300	10,989,063
2023-10-11	14.320	14.370	14.210	14.270	14.270	11,535,146
2023-10-10	14.400	14.540	14.260	14.290	14.290	7,913,714
2023-10-09	14.330	14.430	14.210	14.370	14.370	8,291,326
2023-09-28	14.580	14.600	14.330	14.400	14.400	11,007,007
2023-09-27	14.410	14.630	14.410	14.460	14.460	6,338,340
2023-09-26	14.630	14.650	14.400	14.460	14.460	7,402,044
2023-09-25	14.540	14.680	14.440	14.570	14.570	8,924,295
2023-09-22	14.660	14.780	14.470	14.550	14.550	9,366,813
2023-09-21	14.710	14.800	14.600	14.630	14.630	6,908,800
2023-09-20	14.760	14.880	14.740	14.780	14.780	4,590,083
2023-09-19	14.770	14.840	14.680	14.830	14.830	6,558,865
2023-09-18	14.770	14.810	14.600	14.780	14.780	6,039,529
2023-09-15	14.940	15.000	14.700	14.800	14.800	9,816,004
2023-09-14	14.970	15.050	14.850	14.940	14.940	7,871,240
2023-09-13	15.010	15.100	14.880	14.970	14.970	8,126,517
2023-09-12	15.000	15.060	14.930	15.020	15.020	9,450,435
2023-09-11	14.940	15.220	14.940	14.980	14.980	12,055,492
2023-09-08	15.100	15.120	14.910	14.970	14.970	7,946,864
2023-09-07	15.220	15.280	15.060	15.080	15.080	13,771,641
2023-09-06	15.050	15.350	14.960	15.220	15.220	16,164,447
2023-09-05	15.050	15.100	14.870	15.050	15.050	14,444,933
2023-09-04	14.630	15.120	14.550	14.970	14.970	18,012,201
2023-09-01	14.390	14.610	14.300	14.550	14.550	11,691,058
2023-08-31	14.440	14.490	14.320	14.360	14.360	8,777,433
2023-08-30	14.430	14.620	14.370	14.430	14.430	9,595,309
2023-08-29	14.500	14.600	14.380	14.470	14.470	16,012,018
2023-08-28	14.930	15.000	14.490	14.500	14.500	19,083,197
2023-08-25	14.040	14.570	14.040	14.340	14.340	25,937,532
2023-08-24	14.090	14.210	13.990	14.090	14.090	10,792,548
2023-08-23	14.350	14.500	14.100	14.140	14.140	12,520,002
2023-08-22	14.410	14.570	14.250	14.410	14.410	9,487,583
2023-08-21	14.460	14.600	14.320	14.350	14.350	10,157,183
2023-08-18	14.620	14.810	14.490	14.520	14.520	10,211,692
2023-08-17	14.770	14.870	14.580	14.710	14.710	11,349,481
2023-08-16	14.950	15.070	14.840	14.880	14.880	7,843,690
2023-08-15	15.040	15.200	14.910	15.030	15.030	10,186,160
2023-08-14	14.910	15.030	14.700	14.990	14.990	9,795,230
2023-08-11	15.300	15.320	14.900	15.000	15.000	13,111,220
2023-08-10	15.140	15.400	15.090	15.330	15.330	8,443,300
2023-08-09	15.260	15.260	15.080	15.140	15.140	8,743,673
2023-08-08	15.200	15.310	15.060	15.270	15.270	8,092,819
2023-08-07	15.300	15.300	15.080	15.190	15.190	8,339,420
2023-08-04	15.460	15.630	15.270	15.320	15.320	12,954,927
2023-08-03	15.260	15.460	15.240	15.450	15.450	9,916,021
2023-08-02	15.460	15.520	15.260	15.340	15.340	14,447,890
2023-08-01	15.550	15.700	15.430	15.560	15.560	14,501,684
2023-07-31	15.410	15.900	15.400	15.560	15.560	19,966,419

← NewerPage 13 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.