Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.190	15.560	15.030	15.480	15.480	54,072,271
2026-07-17	15.070	15.360	14.760	15.060	15.060	48,381,120
2026-07-16	15.130	15.530	15.000	15.070	15.070	39,751,817
2026-07-15	15.460	15.630	15.190	15.240	15.240	40,722,197
2026-07-14	14.950	15.650	14.810	15.650	15.650	63,092,484
2026-07-13	15.790	15.880	14.870	15.000	15.000	60,008,553
2026-07-10	16.100	16.100	15.420	15.790	15.790	67,786,875
2026-07-09	16.500	16.850	15.900	16.280	16.280	50,993,269
2026-07-08	16.950	17.250	16.510	16.640	16.640	41,383,457
2026-07-07	18.950	18.950	16.870	17.000	17.000	86,265,384
2026-07-06	18.060	19.460	17.940	18.740	18.740	64,571,230
2026-07-03	17.930	18.350	17.250	17.800	17.800	50,850,814
2026-07-02	17.570	18.080	17.350	17.700	17.700	38,551,762
2026-07-01	17.710	18.230	16.880	17.780	17.780	50,527,176
2026-06-30	18.600	19.100	17.400	17.710	17.710	63,614,015
2026-06-29	18.000	19.230	17.660	18.900	18.900	77,310,904
2026-06-26	18.650	19.090	17.920	18.440	18.440	70,818,518
2026-06-25	18.020	18.550	17.810	18.210	18.210	60,773,090
2026-06-24	18.280	19.220	18.170	18.440	18.440	63,562,396
2026-06-23	18.860	19.310	18.140	18.170	18.170	58,669,859
2026-06-22	17.120	18.750	16.680	18.650	18.650	72,402,488
2026-06-18	17.750	17.770	17.060	17.100	17.100	32,936,627
2026-06-17	17.520	18.400	17.500	17.820	17.820	46,359,301
2026-06-16	18.370	18.590	17.660	17.770	17.770	47,510,445
2026-06-15	18.000	19.150	17.850	18.530	18.530	91,724,486
2026-06-12	16.620	17.840	16.180	17.460	17.460	73,152,170
2026-06-11	16.580	16.650	15.980	16.290	16.290	31,454,539
2026-06-10	16.220	16.620	16.030	16.380	16.380	28,545,892
2026-06-09	16.460	16.590	16.070	16.310	16.310	26,286,892
2026-06-08	16.790	17.350	16.530	16.600	16.600	43,017,853
2026-06-05	16.790	17.580	16.520	16.960	16.960	56,297,994
2026-06-04	17.520	17.550	16.550	16.730	16.730	49,109,183
2026-06-03	17.800	17.850	17.230	17.510	17.510	32,289,928
2026-06-02	17.500	18.050	17.280	17.790	17.790	47,105,791
2026-06-01	17.490	18.040	17.120	17.760	17.470	55,266,867
2026-05-29	17.240	17.790	17.120	17.190	16.909	54,047,890
2026-05-28	17.640	17.990	17.100	17.240	16.959	48,369,895
2026-05-27	18.600	18.770	17.380	17.650	17.362	53,944,903
2026-05-26	18.580	18.880	18.210	18.690	18.690	36,588,093
2026-05-25	18.740	19.290	18.430	18.470	18.470	34,624,012
2026-05-22	18.940	19.060	18.410	18.530	18.530	51,407,514
2026-05-21	19.880	20.000	18.940	18.950	18.950	37,477,125
2026-05-20	20.020	20.050	19.580	19.870	19.870	28,763,021
2026-05-19	20.470	20.570	19.940	20.040	20.040	27,908,480
2026-05-18	20.970	21.070	20.190	20.510	20.510	43,106,425
2026-05-15	22.280	22.280	21.020	21.090	21.090	40,958,413
2026-05-14	22.540	23.230	22.130	22.130	22.130	30,138,016
2026-05-13	22.560	22.770	21.940	22.570	22.570	39,693,405
2026-05-12	22.550	22.920	22.330	22.610	22.610	30,225,126
2026-05-11	22.290	22.970	22.000	22.550	22.550	55,771,230
2026-05-08	22.290	22.770	21.700	22.390	22.390	54,914,701
2026-05-07	22.840	22.840	22.090	22.420	22.420	41,477,468
2026-05-06	22.450	23.080	21.760	22.850	22.850	54,146,774
2026-04-30	22.150	22.500	21.990	22.090	22.090	44,149,812
2026-04-29	21.480	22.380	20.930	22.220	22.220	43,871,519
2026-04-28	20.020	21.890	20.020	21.560	21.560	90,319,252
2026-04-27	21.100	21.500	21.100	21.100	21.100	26,521,000
2026-04-24	23.920	24.140	23.010	23.440	23.440	35,008,701
2026-04-23	24.360	24.470	23.850	24.120	24.120	23,599,660
2026-04-22	24.940	24.950	24.170	24.350	24.350	44,774,544

← NewerPage 2 of 5 · 243 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.