Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	23.690	23.690	22.210	22.520	21.555	49,566,479
2022-05-09	23.610	24.080	23.330	23.960	22.934	68,370,745
2022-05-06	21.850	23.850	21.830	23.720	22.704	98,572,549
2022-05-05	20.990	22.330	20.810	22.230	21.278	54,760,240
2022-04-29	20.500	20.950	20.100	20.950	20.053	25,484,466
2022-04-28	20.300	20.590	19.910	20.110	19.249	18,837,061
2022-04-27	19.550	20.140	19.390	20.140	19.277	23,845,919
2022-04-26	19.820	20.440	19.510	19.720	18.875	25,058,551
2022-04-25	20.010	20.720	19.810	19.820	18.971	31,267,489
2022-04-22	19.830	20.530	19.540	20.210	19.344	19,489,464
2022-04-21	20.450	20.510	19.850	19.970	19.115	20,667,897
2022-04-20	21.590	21.600	20.370	20.530	19.651	28,377,982
2022-04-19	21.360	21.760	21.140	21.350	20.436	17,047,742
2022-04-18	22.000	22.010	21.210	21.320	20.407	22,227,789
2022-04-15	22.530	22.580	21.750	22.010	21.067	18,393,385
2022-04-14	22.310	22.670	22.010	22.530	21.565	24,231,119
2022-04-13	23.100	23.200	22.190	22.250	21.297	35,088,664
2022-04-12	23.380	24.310	23.020	23.410	22.407	65,756,879
2022-04-11	22.830	23.650	22.240	23.600	22.589	67,908,984
2022-04-08	21.480	22.950	21.420	22.820	21.843	60,333,738
2022-04-07	20.870	21.760	20.770	21.470	20.550	34,571,230
2022-04-06	21.000	21.090	20.730	20.980	20.081	18,045,942
2022-04-01	20.780	21.120	20.550	21.090	20.187	20,696,087
2022-03-31	20.890	21.130	20.690	20.790	19.900	21,197,312
2022-03-30	21.040	21.390	20.840	20.960	20.062	23,626,650
2022-03-29	20.920	21.300	20.600	20.840	19.947	24,626,956
2022-03-28	20.500	20.740	20.200	20.630	19.746	13,363,863
2022-03-25	20.880	21.240	20.640	20.750	19.861	25,198,863
2022-03-24	21.000	21.000	20.590	20.780	19.890	31,943,900
2022-03-23	21.460	21.530	21.210	21.300	20.388	16,669,141
2022-03-22	21.900	22.000	21.390	21.460	20.541	29,259,210
2022-03-21	21.900	22.400	21.700	22.140	21.192	27,811,239
2022-03-18	21.780	22.300	21.420	22.090	21.144	33,622,229
2022-03-17	22.110	22.800	21.800	22.250	21.297	41,261,877
2022-03-16	21.000	21.880	20.820	21.790	20.857	52,135,192
2022-03-15	21.300	21.300	20.150	20.470	19.593	38,683,171
2022-03-14	21.300	21.630	21.020	21.050	20.148	32,777,644
2022-03-11	20.690	21.520	20.180	21.300	20.388	59,072,855
2022-03-10	20.500	21.170	20.400	21.070	20.168	76,285,844
2022-03-09	20.040	20.150	18.470	19.270	18.445	64,560,336
2022-03-08	20.800	20.910	19.700	20.280	19.411	56,973,686
2022-03-07	21.640	21.650	20.620	21.000	20.101	84,825,627
2022-03-04	21.840	22.780	21.560	22.390	21.431	89,255,263
2022-03-03	22.500	22.500	21.360	21.510	20.589	88,370,584
2022-03-02	24.950	25.000	22.350	22.650	21.680	111,832,125
2022-03-01	24.890	24.980	24.460	24.790	23.728	27,791,411
2022-02-28	25.080	25.370	24.650	24.890	23.824	32,006,088
2022-02-25	25.470	25.870	25.100	25.230	24.149	23,006,185
2022-02-24	25.700	26.040	24.850	25.270	24.188	39,101,424
2022-02-23	26.630	26.940	25.650	25.840	24.733	48,709,263
2022-02-22	26.600	26.950	26.350	26.640	25.499	28,428,189
2022-02-21	26.020	26.950	25.920	26.620	25.480	48,388,979
2022-02-18	25.340	26.000	25.050	25.980	24.867	31,933,100
2022-02-17	25.500	25.800	25.010	25.360	24.274	28,080,986
2022-02-16	25.200	26.000	24.720	25.400	24.312	36,147,264
2022-02-15	25.320	26.070	24.930	25.410	24.322	40,690,078
2022-02-14	24.860	26.520	24.800	25.160	24.082	78,955,607
2022-02-11	25.180	25.740	24.900	25.010	23.939	38,662,223
2022-02-10	24.190	25.300	24.000	25.180	24.102	48,256,108
2022-02-09	23.740	24.100	23.600	24.050	23.020	17,664,994

← NewerPage 19 of 21 · 1,213 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.