Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.630	17.870	17.550	17.800	17.800	17,856,451
2023-02-01	17.580	17.820	17.380	17.700	17.700	19,726,043
2023-01-31	16.640	17.780	16.500	17.520	17.520	50,819,304
2023-01-30	17.160	17.400	17.080	17.120	17.120	24,672,372
2023-01-20	16.850	16.990	16.740	16.900	16.900	11,049,426
2023-01-19	16.650	16.740	16.470	16.720	16.720	8,937,456
2023-01-18	16.980	16.980	16.620	16.700	16.700	10,480,524
2023-01-17	16.920	16.980	16.690	16.860	16.860	11,293,388
2023-01-16	16.050	17.170	16.000	16.770	16.770	30,279,725
2023-01-13	15.700	16.060	15.610	16.040	16.040	15,491,533
2023-01-12	15.750	15.840	15.570	15.670	15.670	10,567,713
2023-01-11	15.960	16.070	15.720	15.770	15.770	11,266,000
2023-01-10	16.230	16.230	15.920	15.960	15.960	12,130,059
2023-01-09	16.080	16.370	16.000	16.220	16.220	13,409,644
2023-01-06	15.890	16.250	15.820	16.050	16.050	12,570,770
2023-01-05	15.870	15.950	15.660	15.910	15.910	9,931,036
2023-01-04	15.690	15.960	15.620	15.760	15.760	10,505,244
2023-01-03	15.510	15.740	15.270	15.700	15.700	16,158,367
2022-12-30	15.890	15.940	15.520	15.530	15.530	10,942,913
2022-12-29	15.960	15.960	15.700	15.780	15.780	9,254,404
2022-12-28	16.140	16.140	15.830	15.950	15.950	9,163,521
2022-12-27	16.280	16.370	16.000	16.080	16.080	15,092,955
2022-12-26	15.900	16.060	15.900	15.970	15.970	5,764,645
2022-12-23	16.100	16.210	15.850	15.950	15.950	6,975,929
2022-12-22	16.460	16.520	16.010	16.130	16.130	8,024,900
2022-12-21	16.460	16.540	16.290	16.380	16.380	7,073,837
2022-12-20	16.470	16.700	16.380	16.520	16.520	9,349,686
2022-12-19	17.050	17.050	16.400	16.470	16.470	13,575,844
2022-12-16	16.800	17.150	16.660	17.100	17.100	10,425,987
2022-12-15	17.200	17.210	16.700	16.860	16.860	11,919,387
2022-12-14	17.100	17.330	17.010	17.230	17.230	8,624,979
2022-12-13	17.070	17.190	16.800	17.100	17.100	10,992,800
2022-12-12	17.390	17.500	17.030	17.060	17.060	12,607,144
2022-12-09	17.300	17.500	17.200	17.500	17.500	15,295,219
2022-12-08	17.250	17.450	17.100	17.350	17.350	11,904,559
2022-12-07	17.500	17.580	17.070	17.250	17.250	17,290,178
2022-12-06	17.540	17.600	17.400	17.510	17.510	14,295,918
2022-12-05	17.150	17.630	17.150	17.550	17.550	16,392,227
2022-12-02	17.320	17.390	17.150	17.260	17.260	12,809,298
2022-12-01	16.960	17.450	16.960	17.170	17.170	25,277,448
2022-11-30	16.760	17.220	16.760	16.800	16.800	17,809,020
2022-11-29	16.560	16.930	16.560	16.810	16.810	15,928,216
2022-11-28	16.400	16.650	16.200	16.580	16.580	15,188,958
2022-11-25	16.400	16.710	16.340	16.630	16.630	13,517,629
2022-11-24	16.450	16.580	16.280	16.440	16.440	8,280,391
2022-11-23	16.270	16.650	16.250	16.450	16.450	14,113,571
2022-11-22	16.410	16.640	16.270	16.330	16.330	10,351,277
2022-11-21	16.140	16.500	15.950	16.500	16.500	15,471,348
2022-11-18	16.380	16.490	16.260	16.270	16.270	10,512,857
2022-11-17	16.420	16.480	16.250	16.380	16.380	11,411,984
2022-11-16	16.470	16.620	16.380	16.510	16.510	12,577,130
2022-11-15	16.260	16.550	16.240	16.430	16.430	20,962,601
2022-11-14	16.750	16.890	16.240	16.260	16.260	23,380,860
2022-11-11	16.300	16.800	16.140	16.670	16.670	34,083,395
2022-11-10	16.050	16.090	15.850	15.950	15.950	12,375,238
2022-11-09	16.150	16.240	16.060	16.100	16.100	10,275,845
2022-11-08	16.140	16.260	15.950	16.090	16.090	14,095,350
2022-11-07	16.000	16.290	15.910	16.130	16.130	18,033,404
2022-11-04	15.400	16.150	15.400	16.000	16.000	28,227,469
2022-11-03	15.310	15.500	15.270	15.350	15.350	13,526,691

← NewerPage 16 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.