Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	24.060	24.190	23.300	23.830	22.809	22,936,284
2022-02-07	24.150	24.290	23.640	24.120	23.087	29,007,754
2022-01-28	22.980	24.000	22.600	23.610	22.599	32,239,444
2022-01-27	23.410	23.830	22.760	22.800	21.823	20,941,253
2022-01-26	23.340	23.580	22.990	23.210	22.216	22,212,240
2022-01-25	23.510	24.350	23.290	23.340	22.340	25,005,723
2022-01-24	22.860	23.830	22.720	23.780	22.761	29,140,730
2022-01-21	23.610	23.750	23.010	23.130	22.139	36,861,952
2022-01-20	24.200	24.300	23.740	24.060	23.029	37,902,593
2022-01-19	24.450	25.350	24.300	24.430	23.384	39,968,564
2022-01-18	23.970	24.680	23.810	24.320	23.278	33,781,454
2022-01-17	24.280	24.380	23.570	24.090	23.058	47,514,985
2022-01-14	25.450	25.520	24.400	24.450	23.403	51,392,242
2022-01-13	25.400	25.890	25.240	25.400	24.312	50,221,587
2022-01-12	24.510	25.520	24.360	25.400	24.312	74,065,148
2022-01-11	24.360	25.020	23.820	24.570	23.518	76,407,730
2022-01-10	23.950	25.350	23.780	23.940	22.915	105,100,453
2022-01-07	25.000	25.120	23.910	24.100	23.068	76,607,063
2022-01-06	23.760	24.870	23.760	24.660	23.604	71,837,635
2022-01-05	23.210	24.100	23.160	23.760	22.742	56,040,848
2022-01-04	23.130	23.400	22.930	23.210	22.216	28,708,395
2021-12-31	22.970	23.100	22.710	22.970	21.986	29,406,973
2021-12-30	22.770	23.240	22.460	23.000	22.015	45,595,907
2021-12-29	22.310	23.330	22.290	22.770	21.795	57,173,060
2021-12-28	21.950	22.500	21.770	22.390	21.431	41,626,199
2021-12-27	22.000	22.250	21.720	21.920	20.981	32,344,957
2021-12-24	21.850	21.860	21.460	21.480	20.560	19,603,313
2021-12-23	21.930	21.960	21.300	21.880	20.943	29,202,682
2021-12-22	22.010	22.080	21.700	21.860	20.924	19,400,790
2021-12-21	21.830	22.080	21.630	21.900	20.962	23,086,046
2021-12-20	21.840	22.070	21.790	21.830	20.895	30,001,917
2021-12-17	22.680	22.840	22.350	22.380	21.421	28,466,871
2021-12-16	22.370	22.700	22.190	22.690	21.718	36,204,513
2021-12-15	22.180	22.690	22.120	22.360	21.402	44,564,195
2021-12-14	23.050	23.070	22.020	22.340	21.383	107,578,802
2021-12-13	21.630	23.540	21.620	23.280	22.283	184,385,829
2021-12-10	21.450	22.090	21.310	21.400	20.483	66,676,142
2021-12-09	21.220	21.480	20.950	21.450	20.531	62,872,406
2021-12-08	20.990	21.350	20.790	21.210	20.302	44,294,975
2021-12-07	21.580	21.640	20.820	20.970	20.072	46,774,470
2021-12-06	21.210	21.840	21.200	21.360	20.445	44,700,140
2021-12-03	21.380	21.390	20.910	21.210	20.302	28,849,349
2021-12-02	21.300	21.580	21.150	21.330	20.416	27,424,259
2021-12-01	21.060	21.450	21.050	21.310	20.397	22,859,099
2021-11-30	21.310	21.900	21.050	21.110	20.206	27,208,257
2021-11-29	21.080	21.390	20.690	21.140	20.235	21,742,972
2021-11-26	21.750	21.830	21.330	21.530	20.608	21,840,442
2021-11-25	21.890	21.960	21.640	21.760	20.828	21,429,808
2021-11-24	22.200	22.250	21.860	21.890	20.952	18,343,665
2021-11-23	22.000	22.600	21.860	22.160	21.211	30,670,487
2021-11-22	21.800	22.360	21.710	22.090	21.144	34,933,801
2021-11-19	21.300	21.740	21.090	21.720	20.790	28,196,036
2021-11-18	21.480	21.580	21.150	21.220	20.311	19,465,757
2021-11-17	20.980	21.620	20.900	21.490	20.570	26,336,089
2021-11-16	21.280	21.450	21.040	21.090	20.187	19,306,992
2021-11-15	21.720	21.840	21.100	21.180	20.273	31,463,901
2021-11-12	21.480	21.770	21.260	21.610	20.684	29,272,322
2021-11-11	20.780	21.500	20.750	21.400	20.483	30,196,716
2021-11-10	21.170	21.170	20.540	20.950	20.053	26,756,795
2021-11-09	21.230	21.490	21.010	21.130	20.225	24,388,440

← NewerPage 20 of 21 · 1,218 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.