Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.100	16.290	15.560	15.800	15.800	21,426,818
2023-04-27	15.710	16.150	15.100	15.860	15.860	31,889,904
2023-04-26	15.490	15.960	15.280	15.710	15.710	13,237,622
2023-04-25	15.830	15.930	15.370	15.580	15.580	13,279,409
2023-04-24	16.100	16.100	15.710	15.820	15.820	15,699,077
2023-04-21	16.410	16.550	16.060	16.100	16.100	17,044,837
2023-04-20	16.860	16.900	16.380	16.490	16.490	25,479,114
2023-04-19	17.100	17.220	16.940	16.990	16.990	12,743,343
2023-04-18	17.210	17.380	17.090	17.280	17.280	16,563,402
2023-04-17	16.990	17.370	16.860	17.240	17.240	25,104,242
2023-04-14	17.300	17.350	16.850	16.980	16.980	21,372,975
2023-04-13	17.490	17.490	17.190	17.290	17.290	19,448,519
2023-04-12	17.230	17.450	16.990	17.360	17.360	28,157,869
2023-04-11	16.350	17.380	16.350	17.270	17.270	59,258,487
2023-04-10	16.150	16.550	16.000	16.260	16.260	21,995,974
2023-04-07	15.830	16.360	15.830	16.180	16.180	19,412,479
2023-04-06	15.840	15.990	15.810	15.890	15.890	10,853,254
2023-04-04	16.150	16.250	15.900	15.990	15.990	19,240,708
2023-04-03	16.250	16.480	16.020	16.150	16.150	23,367,262
2023-03-31	16.180	16.480	16.150	16.200	16.200	14,687,199
2023-03-30	16.400	16.400	15.880	16.200	16.200	26,854,178
2023-03-29	17.140	17.340	16.330	16.380	16.380	46,413,068
2023-03-28	17.790	17.790	16.940	17.290	17.290	72,351,356
2023-03-27	15.890	16.310	15.700	16.170	16.170	27,735,202
2023-03-24	15.900	15.920	15.600	15.860	15.860	16,536,686
2023-03-23	16.050	16.070	15.720	15.840	15.840	19,829,840
2023-03-22	16.320	16.430	15.970	16.070	16.070	13,642,969
2023-03-21	16.080	16.330	16.080	16.230	16.230	7,934,584
2023-03-20	16.480	16.850	16.140	16.230	16.230	12,428,643
2023-03-17	16.570	16.650	16.200	16.300	16.300	11,423,775
2023-03-16	16.420	16.600	16.160	16.250	16.250	9,321,843
2023-03-15	16.560	16.750	16.500	16.530	16.530	8,108,604
2023-03-14	16.500	16.930	16.400	16.530	16.530	10,629,901
2023-03-13	16.680	17.420	16.680	16.930	16.930	15,747,163
2023-03-10	17.090	17.100	16.660	16.710	16.710	11,945,432
2023-03-09	17.280	17.430	17.030	17.120	17.120	9,097,867
2023-03-08	17.450	17.460	17.220	17.350	17.350	11,190,746
2023-03-07	17.660	18.080	17.440	17.500	17.500	17,978,667
2023-03-06	18.050	18.200	17.600	17.640	17.640	20,705,736
2023-03-03	17.880	18.290	17.850	18.040	18.040	20,053,958
2023-03-02	17.700	18.060	17.520	17.910	17.910	20,571,108
2023-03-01	17.780	17.830	17.630	17.720	17.720	11,160,411
2023-02-28	17.730	17.840	17.330	17.650	17.650	20,021,996
2023-02-27	17.800	18.000	17.700	17.740	17.740	10,299,898
2023-02-24	18.100	18.170	17.770	17.920	17.920	12,028,222
2023-02-23	18.100	18.280	18.070	18.190	18.190	11,408,677
2023-02-22	18.190	18.270	17.930	18.040	18.040	11,556,692
2023-02-21	18.200	18.390	18.050	18.230	18.230	15,387,196
2023-02-20	17.850	18.260	17.710	18.220	18.220	30,883,864
2023-02-17	17.510	18.080	17.500	17.770	17.770	22,415,675
2023-02-16	18.020	18.120	17.390	17.550	17.550	20,835,767
2023-02-15	18.110	18.280	17.990	18.010	18.010	16,854,160
2023-02-14	17.700	18.430	17.650	18.100	18.100	30,696,794
2023-02-13	17.230	17.700	17.050	17.630	17.630	20,207,215
2023-02-10	17.200	17.440	17.080	17.190	17.190	12,045,467
2023-02-09	16.920	17.340	16.920	17.190	17.190	11,046,513
2023-02-08	17.190	17.250	17.020	17.040	17.040	6,601,556
2023-02-07	17.200	17.230	17.040	17.120	17.120	6,535,382
2023-02-06	17.420	17.440	17.010	17.110	17.110	15,030,220
2023-02-03	17.810	17.810	17.300	17.500	17.500	17,913,361

← NewerPage 15 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.