Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	23.710	23.980	23.230	23.460	23.460	27,188,627
2026-01-15	23.650	24.420	23.590	23.750	23.750	27,709,681
2026-01-14	23.300	24.780	23.300	23.930	23.930	41,534,101
2026-01-13	22.680	23.980	22.510	23.830	23.830	40,713,807
2026-01-12	23.440	23.450	22.600	22.670	22.670	34,484,974
2026-01-09	24.000	24.250	22.880	23.220	23.220	34,752,693
2026-01-08	23.330	24.400	23.020	23.790	23.790	33,055,984
2026-01-07	23.500	24.130	23.500	23.650	23.650	38,067,913
2026-01-06	21.980	24.210	21.980	23.840	23.840	83,452,305
2026-01-05	22.200	22.230	21.560	22.010	22.010	39,643,914
2025-12-31	22.420	22.580	22.010	22.530	22.530	33,167,364
2025-12-30	20.920	22.800	20.900	22.430	22.430	56,250,013
2025-12-29	21.100	21.600	20.880	21.000	21.000	29,801,011
2025-12-26	20.920	21.520	20.680	21.270	21.270	35,325,202
2025-12-25	20.340	20.930	20.210	20.740	20.740	29,865,460
2025-12-24	19.960	20.440	19.580	20.340	20.340	28,640,466
2025-12-23	20.040	20.140	19.650	19.960	19.960	22,294,072
2025-12-22	19.490	20.130	19.480	20.030	20.030	43,851,449
2025-12-19	19.320	19.600	19.100	19.160	19.160	24,083,602
2025-12-18	18.900	19.630	18.850	19.000	19.000	31,539,124
2025-12-17	18.420	18.880	18.370	18.780	18.780	23,371,539
2025-12-16	18.810	18.940	18.290	18.460	18.460	22,295,379
2025-12-15	18.260	18.980	18.200	18.880	18.880	20,731,983
2025-12-12	18.630	18.740	18.240	18.350	18.350	17,367,227
2025-12-11	18.960	19.130	18.610	18.630	18.630	12,830,662
2025-12-10	18.850	18.990	18.600	18.940	18.940	9,703,523
2025-12-09	18.880	19.290	18.690	18.900	18.900	13,295,128
2025-12-08	19.370	19.460	18.710	18.990	18.990	19,855,596
2025-12-05	19.030	19.500	18.900	19.360	19.360	13,181,569
2025-12-04	19.400	19.530	18.860	19.080	19.080	16,228,605
2025-12-03	19.140	19.680	19.030	19.590	19.590	18,915,238
2025-12-02	19.200	19.650	19.130	19.200	19.200	19,528,242
2025-12-01	19.080	19.490	18.910	19.200	19.200	24,527,808
2025-11-28	18.800	19.090	18.640	18.910	18.910	18,217,467
2025-11-27	18.400	18.880	18.300	18.810	18.810	19,370,531
2025-11-26	18.400	18.640	18.300	18.360	18.360	10,451,416
2025-11-25	18.550	18.700	18.330	18.440	18.440	15,523,256
2025-11-24	18.610	18.770	18.340	18.450	18.450	17,537,412
2025-11-21	18.850	19.020	18.540	18.610	18.610	31,455,848
2025-11-20	19.770	19.770	19.010	19.070	19.070	22,856,285
2025-11-19	19.580	19.850	19.240	19.770	19.770	24,403,942
2025-11-18	20.400	20.590	19.420	19.600	19.600	30,840,607
2025-11-17	19.660	20.980	19.360	20.390	20.390	48,260,900
2025-11-14	19.800	20.280	19.580	19.650	19.650	25,636,873
2025-11-13	19.900	20.140	19.650	19.890	19.890	23,059,959
2025-11-12	20.130	20.210	19.700	19.920	19.920	20,163,180
2025-11-11	20.090	20.260	19.850	20.090	20.090	25,278,135
2025-11-10	19.390	20.630	19.230	20.200	20.200	58,384,173
2025-11-07	18.460	19.750	18.320	19.390	19.390	59,094,539
2025-11-06	17.470	18.580	17.430	18.520	18.520	39,546,008
2025-11-05	17.430	17.670	17.340	17.470	17.470	12,054,489
2025-11-04	17.930	18.070	17.460	17.580	17.580	17,731,726
2025-11-03	17.940	18.210	17.720	17.950	17.950	18,959,313
2025-10-31	17.850	18.280	17.710	17.950	17.950	26,260,625
2025-10-30	17.800	18.110	17.610	17.820	17.820	23,154,805
2025-10-29	17.240	18.110	17.040	17.810	17.810	30,949,624
2025-10-28	17.250	17.800	17.250	17.310	17.310	28,241,325
2025-10-27	16.810	17.140	16.700	17.070	17.070	18,340,750
2025-10-24	17.450	17.650	16.730	16.870	16.870	33,970,630
2025-10-23	16.580	17.750	16.570	17.600	17.600	39,973,942

← NewerPage 4 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.