Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.180	15.480	15.120	15.390	15.390	13,395,210
2023-07-27	15.040	15.620	14.950	15.220	15.220	20,568,581
2023-07-26	14.880	15.090	14.870	14.990	14.990	10,883,884
2023-07-25	14.700	15.040	14.700	14.930	14.930	17,237,831
2023-07-24	14.800	14.800	14.540	14.590	14.590	10,624,851
2023-07-21	14.840	14.940	14.680	14.790	14.790	9,757,650
2023-07-20	14.880	15.090	14.800	14.820	14.820	13,207,470
2023-07-19	14.860	14.940	14.760	14.900	14.900	8,001,780
2023-07-18	14.920	14.940	14.700	14.870	14.870	12,771,593
2023-07-17	15.150	15.200	14.780	14.920	14.920	14,863,600
2023-07-14	15.010	15.110	14.910	15.030	15.030	16,036,308
2023-07-13	14.900	15.030	14.770	14.990	14.990	24,095,027
2023-07-12	14.710	15.040	14.630	14.920	14.920	26,620,617
2023-07-11	14.690	14.730	14.510	14.700	14.700	12,494,622
2023-07-10	14.610	14.700	14.470	14.610	14.610	13,850,253
2023-07-07	14.470	14.630	14.440	14.510	14.510	9,810,528
2023-07-06	14.620	14.660	14.400	14.480	14.480	11,736,326
2023-07-05	14.550	14.770	14.420	14.640	14.640	19,202,009
2023-07-04	14.480	14.500	14.300	14.400	14.400	10,887,642
2023-07-03	14.380	14.650	14.340	14.470	14.470	19,581,266
2023-06-30	14.200	14.440	14.200	14.330	14.330	12,521,965
2023-06-29	14.450	14.500	14.230	14.260	14.260	12,332,775
2023-06-28	14.510	14.590	14.350	14.480	14.480	8,936,896
2023-06-27	14.260	14.670	14.210	14.550	14.550	17,186,742
2023-06-26	14.260	14.400	14.090	14.250	14.250	12,434,500
2023-06-21	14.380	14.700	14.260	14.260	14.260	10,754,622
2023-06-20	14.630	14.630	14.420	14.480	14.480	9,805,360
2023-06-19	14.640	14.740	14.490	14.590	14.590	15,007,223
2023-06-16	14.800	14.880	14.560	14.690	14.690	14,642,002
2023-06-15	14.690	14.820	14.500	14.800	14.800	15,167,966
2023-06-14	14.310	14.800	14.250	14.670	14.670	25,284,648
2023-06-13	14.230	14.410	14.160	14.300	14.300	14,054,334
2023-06-12	14.260	14.350	13.970	14.270	14.270	26,587,729
2023-06-09	14.410	14.510	14.100	14.100	14.100	44,327,569
2023-06-08	14.550	14.580	14.250	14.490	14.490	23,030,239
2023-06-07	15.150	15.300	14.350	14.650	14.650	35,651,944
2023-06-06	15.150	15.460	15.100	15.150	15.150	11,721,228
2023-06-05	15.800	15.800	15.000	15.190	15.190	25,302,983
2023-06-02	15.700	15.840	15.660	15.800	15.800	11,229,532
2023-06-01	15.600	15.830	15.550	15.650	15.650	8,291,631
2023-05-31	15.460	15.790	15.310	15.790	15.790	10,653,268
2023-05-30	15.440	15.650	15.210	15.470	15.470	9,477,971
2023-05-29	15.310	15.680	15.280	15.460	15.460	11,218,328
2023-05-26	15.260	15.500	15.100	15.350	15.350	7,899,141
2023-05-25	15.180	15.420	15.140	15.320	15.320	8,042,215
2023-05-24	15.490	15.550	15.230	15.280	15.280	10,936,705
2023-05-23	15.720	15.870	15.500	15.510	15.510	13,953,154
2023-05-22	15.070	15.960	14.950	15.960	15.960	28,293,815
2023-05-19	15.110	15.180	14.870	15.160	15.160	12,813,937
2023-05-18	15.260	15.320	14.930	15.120	15.120	11,943,566
2023-05-17	15.180	15.380	15.170	15.250	15.250	7,770,360
2023-05-16	15.160	15.290	15.150	15.270	15.270	8,110,303
2023-05-15	15.000	15.180	14.900	15.160	15.160	9,285,958
2023-05-12	15.170	15.220	14.930	15.030	15.030	11,611,608
2023-05-11	15.200	15.280	15.100	15.160	15.160	12,151,736
2023-05-10	15.190	15.420	15.120	15.280	15.280	10,902,834
2023-05-09	15.360	15.450	15.180	15.180	15.180	12,319,534
2023-05-08	15.450	15.560	15.360	15.400	15.400	10,380,477
2023-05-05	15.490	15.530	15.130	15.430	15.430	12,694,181
2023-05-04	15.600	15.720	15.390	15.430	15.430	15,927,175

← NewerPage 14 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.