Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	19.750	19.760	19.160	19.450	19.450	23,142,674
2022-08-01	20.180	20.180	19.810	19.890	19.890	23,408,032
2022-07-29	20.470	20.790	20.100	20.180	20.180	22,314,255
2022-07-28	20.100	20.700	20.020	20.430	20.430	29,173,140
2022-07-27	20.250	20.250	19.950	20.060	20.060	12,195,667
2022-07-26	20.020	20.280	20.020	20.250	20.250	14,067,526
2022-07-25	20.300	20.390	19.960	20.000	20.000	16,146,704
2022-07-22	20.680	20.720	20.090	20.250	20.250	18,472,934
2022-07-21	20.830	20.890	20.520	20.590	20.590	12,715,570
2022-07-20	20.750	21.010	20.720	20.820	20.820	11,611,746
2022-07-19	20.930	20.930	20.530	20.780	20.780	18,106,014
2022-07-18	20.500	21.000	20.440	20.950	20.950	19,529,588
2022-07-15	20.940	21.140	20.510	20.560	20.560	15,937,940
2022-07-14	21.070	21.170	20.870	20.980	20.980	13,284,583
2022-07-13	21.230	21.350	21.000	21.120	21.120	11,806,897
2022-07-12	21.500	21.680	21.100	21.230	21.230	16,424,563
2022-07-11	21.210	21.980	20.860	21.590	21.590	27,199,431
2022-07-08	21.290	21.580	21.220	21.260	21.260	11,211,854
2022-07-07	21.760	21.820	21.170	21.260	21.260	26,526,599
2022-07-06	22.000	22.100	21.490	21.720	21.720	18,196,593
2022-07-05	21.960	22.390	21.710	21.950	21.950	21,584,219
2022-07-04	21.900	22.040	21.260	22.010	22.010	20,962,904
2022-07-01	22.240	22.240	21.940	22.040	22.040	11,549,620
2022-06-30	22.060	22.320	22.010	22.240	22.240	15,028,808
2022-06-29	22.100	22.220	22.000	22.050	22.050	19,003,188
2022-06-28	22.250	22.410	21.900	22.120	22.120	19,050,088
2022-06-27	21.880	22.380	21.860	22.210	22.210	21,647,026
2022-06-24	21.990	22.050	21.750	21.960	21.960	16,100,769
2022-06-23	22.200	22.380	21.730	21.990	21.990	27,923,955
2022-06-22	22.380	22.620	22.200	22.270	22.270	11,571,551
2022-06-21	22.600	22.700	22.280	22.380	22.380	19,942,398
2022-06-20	23.230	23.330	22.650	22.720	22.720	23,803,330
2022-06-17	22.630	23.060	22.560	22.970	22.970	16,597,316
2022-06-16	23.560	23.720	22.770	22.860	22.860	28,903,835
2022-06-15	23.780	24.100	23.430	23.520	23.520	34,899,712
2022-06-14	23.000	23.990	22.900	23.790	23.790	39,928,105
2022-06-13	22.620	23.260	22.610	23.230	23.230	30,821,778
2022-06-10	23.000	23.360	22.750	23.160	23.160	41,661,831
2022-06-09	23.140	23.440	22.960	23.260	23.260	25,242,343
2022-06-08	22.900	23.480	22.780	23.280	23.280	39,401,276
2022-06-07	22.680	22.940	22.450	22.590	22.590	27,526,362
2022-06-06	22.340	22.820	22.000	22.710	22.710	34,355,520
2022-06-02	22.130	22.480	22.100	22.340	22.340	15,735,638
2022-06-01	22.570	22.600	21.910	22.320	22.320	24,432,970
2022-05-31	23.500	24.050	23.260	23.580	22.570	24,990,202
2022-05-30	23.000	23.590	22.990	23.460	22.455	28,185,141
2022-05-27	22.750	22.940	22.500	22.720	21.747	25,961,282
2022-05-26	21.900	22.780	21.860	22.550	21.584	34,866,016
2022-05-25	22.000	22.030	21.350	21.720	20.790	22,669,963
2022-05-24	22.440	22.770	22.000	22.010	21.067	21,652,243
2022-05-23	22.160	22.450	22.030	22.440	21.479	17,466,340
2022-05-20	22.360	22.410	21.840	22.250	21.297	16,831,992
2022-05-19	22.000	22.270	21.710	22.270	21.316	12,070,254
2022-05-18	22.510	22.810	22.190	22.240	21.287	16,065,139
2022-05-17	22.050	22.540	21.680	22.500	21.536	20,838,379
2022-05-16	21.800	22.230	21.730	21.960	21.019	18,583,371
2022-05-13	22.350	22.490	21.600	21.850	20.914	26,882,787
2022-05-12	22.790	23.020	22.090	22.480	21.517	28,864,202
2022-05-11	22.500	22.800	22.150	22.350	21.393	24,748,751
2022-05-10	23.690	23.690	22.210	22.520	21.555	49,566,479

← NewerPage 18 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.