Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.580	17.750	16.570	17.600	17.600	39,973,942
2025-10-22	16.310	16.770	16.270	16.630	16.630	14,753,103
2025-10-21	16.270	16.450	16.250	16.380	16.380	9,499,364
2025-10-20	16.500	16.530	16.200	16.270	16.270	14,381,273
2025-10-17	16.680	16.850	16.380	16.410	16.410	13,101,077
2025-10-16	16.850	16.920	16.640	16.720	16.720	15,028,584
2025-10-15	16.910	17.040	16.670	16.880	16.880	16,999,082
2025-10-14	17.260	17.340	16.810	16.850	16.850	20,642,075
2025-10-13	17.220	17.430	16.880	17.180	17.180	25,540,958
2025-10-10	17.200	17.880	17.170	17.630	17.630	29,278,249
2025-10-09	17.060	17.470	16.400	17.440	17.440	31,860,628
2025-09-30	16.910	17.180	16.600	17.140	17.140	25,501,588
2025-09-29	17.050	17.080	16.710	17.000	17.000	27,359,523
2025-09-26	16.300	17.340	16.140	16.970	16.970	47,058,908
2025-09-25	16.300	16.420	16.110	16.400	16.400	18,329,834
2025-09-24	16.550	16.560	16.170	16.290	16.290	20,172,890
2025-09-23	16.640	16.710	16.300	16.460	16.460	20,634,829
2025-09-22	16.950	16.950	16.580	16.620	16.620	22,615,421
2025-09-19	16.670	17.060	16.660	16.980	16.980	24,775,576
2025-09-18	16.890	16.950	16.510	16.630	16.630	17,546,492
2025-09-17	16.800	17.000	16.650	16.890	16.890	12,713,407
2025-09-16	17.060	17.550	16.550	16.880	16.880	26,568,669
2025-09-15	16.970	17.070	16.760	16.890	16.890	16,605,086
2025-09-12	17.290	17.360	16.830	16.960	16.960	25,552,285
2025-09-11	17.230	17.440	17.070	17.290	17.290	19,839,917
2025-09-10	17.410	17.460	17.150	17.230	17.230	15,334,037
2025-09-09	17.690	17.790	17.250	17.450	17.450	21,009,035
2025-09-08	17.200	17.770	17.200	17.700	17.700	35,586,673
2025-09-05	17.000	17.370	17.000	17.200	17.200	20,321,970
2025-09-04	17.450	17.540	16.800	17.140	17.140	32,437,044
2025-09-03	17.580	17.740	17.150	17.550	17.550	23,489,057
2025-09-02	17.690	17.810	17.430	17.580	17.580	25,779,229
2025-09-01	17.610	18.000	17.370	17.750	17.750	32,007,394
2025-08-29	17.610	17.810	17.420	17.610	17.610	27,657,863
2025-08-28	17.170	17.660	17.170	17.640	17.640	28,965,722
2025-08-27	17.410	17.690	17.010	17.260	17.260	33,061,513
2025-08-26	17.140	17.950	17.060	17.530	17.530	45,837,886
2025-08-25	17.100	17.500	16.840	17.150	17.150	45,815,985
2025-08-22	16.800	17.200	16.770	17.100	17.100	54,831,003
2025-08-21	16.640	17.110	16.340	16.810	16.810	81,367,493
2025-08-20	14.950	16.510	14.950	16.500	16.500	89,913,980
2025-08-19	15.130	15.280	15.000	15.010	15.010	18,774,005
2025-08-18	15.210	15.350	15.120	15.120	15.120	21,851,329
2025-08-15	14.900	15.420	14.900	15.170	15.170	27,127,554
2025-08-14	15.090	15.200	14.900	14.960	14.960	19,470,394
2025-08-13	15.240	15.300	15.060	15.080	15.080	21,494,551
2025-08-12	15.270	15.550	15.180	15.230	15.230	25,527,172
2025-08-11	15.260	15.400	15.150	15.270	15.270	18,461,427
2025-08-08	15.160	15.430	15.110	15.260	15.260	12,448,200
2025-08-07	15.290	15.400	15.080	15.110	15.110	13,996,689
2025-08-06	15.210	15.300	15.120	15.250	15.250	10,989,080
2025-08-05	15.360	15.380	15.170	15.240	15.240	10,933,800
2025-08-04	15.360	15.590	15.150	15.260	15.260	13,541,464
2025-08-01	15.430	15.590	15.330	15.410	15.410	15,721,703
2025-07-31	16.080	16.080	15.350	15.450	15.450	22,705,458
2025-07-30	15.550	16.290	15.510	16.100	16.100	35,820,430
2025-07-29	15.700	15.760	15.410	15.530	15.530	19,629,014
2025-07-28	15.760	15.810	15.400	15.710	15.710	22,184,233
2025-07-25	15.650	16.140	15.650	15.680	15.680	27,715,628
2025-07-24	15.840	15.860	15.530	15.640	15.640	33,569,649

← NewerPage 5 of 21 · 1,217 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.