Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	24.000	25.110	23.440	24.940	24.940	43,348,155
2026-04-20	23.540	24.550	23.300	23.810	23.810	31,755,844
2026-04-17	24.110	24.420	23.260	23.330	23.330	29,995,823
2026-04-16	23.900	24.500	23.570	24.300	24.300	40,951,416
2026-04-15	23.300	23.800	22.350	23.680	23.680	51,380,179
2026-04-14	22.400	23.080	22.100	22.790	22.790	41,982,768
2026-04-13	23.270	23.270	21.880	22.110	22.110	50,383,025
2026-04-10	23.430	23.440	23.080	23.160	23.160	25,817,345
2026-04-09	22.850	23.860	22.800	23.430	23.430	32,119,833
2026-04-08	22.990	23.500	22.680	23.240	23.240	45,809,844
2026-04-07	21.550	23.110	21.440	22.740	22.740	34,161,998
2026-04-03	22.250	22.250	21.440	21.560	21.560	25,283,715
2026-04-02	22.300	22.490	22.000	22.270	22.270	20,006,379
2026-04-01	22.010	22.530	21.800	22.200	22.200	25,540,447
2026-03-31	21.930	22.120	21.430	21.650	21.650	26,833,273
2026-03-30	20.950	22.120	20.930	21.970	21.970	34,636,107
2026-03-27	21.010	21.690	20.830	21.360	21.360	27,858,380
2026-03-26	21.500	21.710	21.010	21.130	21.130	24,835,688
2026-03-25	20.500	21.860	20.500	21.500	21.500	49,814,967
2026-03-24	20.540	20.570	19.810	20.290	20.290	39,015,107
2026-03-23	20.340	21.040	19.980	20.270	20.270	55,480,983
2026-03-20	21.300	21.710	20.650	20.700	20.700	46,151,246
2026-03-19	22.600	22.750	21.150	21.280	21.280	72,711,205
2026-03-18	22.040	23.200	21.610	22.900	22.900	45,593,865
2026-03-17	22.000	22.570	21.970	22.050	22.050	34,713,398
2026-03-16	22.850	23.190	21.800	22.140	22.140	48,914,071
2026-03-13	22.080	23.560	21.730	22.960	22.960	79,212,286
2026-03-12	22.280	23.090	21.300	22.480	22.480	80,304,738
2026-03-11	22.250	22.300	21.550	22.000	22.000	57,125,234
2026-03-10	22.880	23.230	22.180	22.270	22.270	66,384,143
2026-03-09	26.310	26.320	22.820	22.880	22.880	91,808,146
2026-03-06	25.010	25.660	24.400	25.360	25.360	40,657,960
2026-03-05	24.100	25.870	23.700	25.380	25.380	67,018,097
2026-03-04	25.000	25.000	23.510	23.770	23.770	81,022,388
2026-03-03	26.530	27.000	25.660	26.020	26.020	77,283,183
2026-03-02	26.650	26.760	25.360	26.500	26.500	78,962,253
2026-02-27	25.170	26.400	25.170	25.700	25.700	48,427,879
2026-02-26	25.400	26.170	25.020	25.290	25.290	34,858,837
2026-02-25	25.410	26.500	25.250	25.420	25.420	56,626,188
2026-02-24	25.000	25.850	24.540	25.390	25.390	41,459,433
2026-02-13	25.000	25.230	24.400	24.570	24.570	27,390,558
2026-02-12	25.630	26.100	25.200	25.320	25.320	28,178,780
2026-02-11	24.650	26.390	24.380	25.690	25.690	82,279,693
2026-02-10	24.960	25.000	24.250	24.650	24.650	31,576,703
2026-02-09	25.010	25.200	24.300	24.910	24.910	38,939,015
2026-02-06	23.610	24.960	23.260	24.720	24.720	55,171,653
2026-02-05	24.850	25.170	23.750	24.050	24.050	42,307,358
2026-02-04	25.180	25.620	24.680	24.850	24.850	52,712,213
2026-02-03	24.480	25.000	23.850	24.730	24.730	65,035,593
2026-02-02	25.580	25.660	23.700	24.000	24.000	68,399,927
2026-01-30	25.990	26.800	25.300	26.100	26.100	40,006,982
2026-01-29	25.770	26.390	25.660	26.000	26.000	41,729,973
2026-01-28	25.900	27.120	25.600	25.770	25.770	73,021,653
2026-01-27	26.000	26.910	25.640	25.750	25.750	36,339,489
2026-01-26	26.130	27.260	26.080	26.100	26.100	47,638,563
2026-01-23	26.980	27.120	25.860	26.150	26.150	42,790,292
2026-01-22	26.530	26.980	26.160	26.450	26.450	39,819,663
2026-01-21	26.480	26.900	25.750	26.300	26.300	45,040,850
2026-01-20	25.200	26.790	25.080	26.740	26.740	64,230,293
2026-01-19	23.390	25.160	23.260	25.080	25.080	49,447,494

← NewerPage 3 of 21 · 1,216 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.