Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.090	15.620	15.000	15.460	15.460	26,275,647
2022-11-01	14.900	15.200	14.650	15.140	15.140	34,517,001
2022-10-31	14.600	15.380	13.960	15.340	15.340	59,757,393
2022-10-28	15.850	15.860	15.230	15.310	15.310	19,624,585
2022-10-27	15.800	16.040	15.750	15.960	15.960	21,920,668
2022-10-26	15.350	15.920	15.330	15.780	15.780	21,094,820
2022-10-25	15.680	15.750	15.330	15.580	15.580	18,826,113
2022-10-24	16.100	16.430	15.560	15.680	15.680	31,858,724
2022-10-21	16.220	16.570	15.980	16.100	16.100	36,303,471
2022-10-20	15.820	15.940	15.600	15.820	15.820	20,902,251
2022-10-19	16.400	16.450	15.890	15.900	15.900	26,882,165
2022-10-18	16.660	16.720	16.420	16.460	16.460	16,026,258
2022-10-17	16.300	16.620	16.230	16.580	16.580	21,565,322
2022-10-14	16.230	16.780	16.160	16.460	16.460	30,042,721
2022-10-13	16.500	16.500	16.060	16.120	16.120	24,010,018
2022-10-12	16.650	16.660	16.050	16.590	16.590	18,384,598
2022-10-11	16.520	16.630	16.230	16.620	16.620	17,694,658
2022-10-10	17.020	17.170	16.450	16.490	16.490	21,709,788
2022-09-30	17.150	17.220	16.890	16.920	16.920	20,473,373
2022-09-29	17.600	17.750	16.920	17.150	17.150	26,441,680
2022-09-28	17.630	17.890	17.370	17.410	17.410	16,139,006
2022-09-27	17.500	17.760	17.330	17.740	17.740	27,438,597
2022-09-26	18.100	18.110	17.270	17.350	17.350	35,041,636
2022-09-23	18.300	18.740	18.170	18.260	18.260	19,356,688
2022-09-22	18.300	18.420	17.900	18.350	18.350	19,821,918
2022-09-21	19.010	19.010	18.350	18.430	18.430	23,797,922
2022-09-20	18.900	19.120	18.800	19.000	19.000	9,319,641
2022-09-19	19.020	19.120	18.690	18.820	18.820	14,594,814
2022-09-16	19.480	19.610	19.030	19.030	19.030	15,880,702
2022-09-15	19.890	20.030	19.360	19.460	19.460	16,904,661
2022-09-14	19.790	20.070	19.700	19.840	19.840	12,667,125
2022-09-13	20.120	20.180	19.940	20.030	20.030	13,355,031
2022-09-09	19.670	20.130	19.590	20.060	20.060	23,340,981
2022-09-08	19.910	19.940	19.610	19.700	19.700	10,803,377
2022-09-07	19.580	19.990	19.430	19.760	19.760	20,111,437
2022-09-06	19.130	19.640	19.130	19.580	19.580	24,565,912
2022-09-05	19.080	19.320	19.000	19.120	19.120	12,119,209
2022-09-02	19.250	19.350	19.110	19.150	19.150	10,886,628
2022-09-01	19.200	19.390	19.120	19.210	19.210	11,063,341
2022-08-31	19.090	19.450	19.020	19.200	19.200	15,284,843
2022-08-30	19.400	19.420	19.050	19.140	19.140	13,898,928
2022-08-29	19.220	19.320	19.050	19.290	19.290	11,634,772
2022-08-26	19.600	19.660	19.220	19.330	19.330	17,824,068
2022-08-25	19.240	19.740	19.200	19.600	19.600	19,231,835
2022-08-24	19.820	19.880	19.270	19.290	19.290	25,231,374
2022-08-23	19.950	20.080	19.700	19.810	19.810	19,963,669
2022-08-22	19.930	20.050	19.610	19.970	19.970	19,997,692
2022-08-19	19.920	20.170	19.920	19.990	19.990	15,046,963
2022-08-18	20.060	20.300	19.970	20.020	20.020	16,690,392
2022-08-17	20.370	20.520	20.040	20.100	20.100	22,254,136
2022-08-16	20.810	20.860	20.250	20.380	20.380	36,200,725
2022-08-15	21.230	21.590	20.580	20.690	20.690	38,285,803
2022-08-12	21.020	21.420	20.860	21.240	21.240	25,844,033
2022-08-11	20.820	21.100	20.750	20.870	20.870	16,460,834
2022-08-10	20.220	20.950	20.200	20.820	20.820	27,824,573
2022-08-09	20.380	20.690	20.120	20.220	20.220	15,982,813
2022-08-08	19.830	20.470	19.830	20.340	20.340	25,060,111
2022-08-05	19.410	19.860	19.320	19.810	19.810	18,088,539
2022-08-04	19.430	19.530	19.200	19.280	19.280	12,234,331
2022-08-03	19.590	19.880	19.270	19.300	19.300	14,743,615

← NewerPage 17 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.