Hengli Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 21.010 | 21.360 | 21.010 | 21.220 | 20.311 | 34,811,317 |
| 2021-11-05 | 21.060 | 21.150 | 20.450 | 20.500 | 19.622 | 43,562,760 |
| 2021-11-04 | 21.300 | 21.630 | 21.160 | 21.220 | 20.311 | 22,522,469 |
| 2021-11-03 | 21.500 | 21.650 | 21.150 | 21.390 | 20.474 | 23,257,126 |
| 2021-11-02 | 22.160 | 22.220 | 21.210 | 21.500 | 20.579 | 35,843,139 |
| 2021-11-01 | 21.990 | 22.500 | 21.750 | 22.120 | 21.173 | 29,369,946 |
| 2021-10-29 | 21.900 | 22.440 | 21.210 | 22.040 | 21.096 | 47,375,538 |
| 2021-10-28 | 23.760 | 23.760 | 21.630 | 21.900 | 20.962 | 86,549,010 |
| 2021-10-27 | 24.550 | 24.840 | 24.000 | 24.030 | 23.001 | 25,684,348 |
| 2021-10-26 | 24.420 | 25.360 | 24.420 | 24.580 | 23.527 | 38,735,712 |
| 2021-10-25 | 24.400 | 24.430 | 23.950 | 24.410 | 23.364 | 26,590,471 |
| 2021-10-22 | 24.720 | 24.940 | 24.410 | 24.470 | 23.422 | 21,426,247 |
| 2021-10-21 | 24.540 | 25.100 | 24.510 | 24.900 | 23.834 | 25,443,636 |
| 2021-10-20 | 25.110 | 25.120 | 24.450 | 24.550 | 23.499 | 40,028,549 |
| 2021-10-19 | 25.390 | 25.620 | 25.060 | 25.180 | 24.102 | 32,340,018 |
| 2021-10-18 | 25.310 | 25.630 | 24.900 | 25.350 | 24.264 | 24,260,213 |
| 2021-10-15 | 25.730 | 25.730 | 25.150 | 25.260 | 24.178 | 22,009,831 |
| 2021-10-14 | 25.820 | 25.890 | 25.520 | 25.730 | 24.628 | 11,488,866 |
← NewerPage 21 of 21 · 1,218 trading days
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.