Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.830	15.800	14.810	15.780	15.780	62,719,625
2025-07-21	14.290	15.190	14.220	14.880	14.880	70,363,010
2025-07-18	13.880	14.050	13.850	14.010	14.010	32,008,582
2025-07-17	13.890	13.890	13.760	13.880	13.880	13,540,770
2025-07-16	13.870	13.970	13.840	13.870	13.870	12,667,100
2025-07-15	14.000	14.110	13.800	13.870	13.870	23,446,115
2025-07-14	14.030	14.140	14.000	14.000	14.000	14,128,138
2025-07-11	14.080	14.260	13.990	13.990	13.990	21,942,989
2025-07-10	14.060	14.140	14.050	14.060	14.060	11,953,189
2025-07-09	14.250	14.290	14.070	14.080	14.080	12,435,200
2025-07-08	14.190	14.320	14.140	14.250	14.250	7,207,322
2025-07-07	14.230	14.300	14.140	14.170	14.170	7,412,960
2025-07-04	14.370	14.390	14.200	14.220	14.220	7,459,000
2025-07-03	14.220	14.390	14.200	14.380	14.380	9,152,338
2025-07-02	14.230	14.260	14.120	14.220	14.220	7,419,538
2025-07-01	14.290	14.290	14.090	14.190	14.190	8,765,572
2025-06-30	14.270	14.310	14.150	14.260	14.260	12,317,274
2025-06-27	14.250	14.320	14.130	14.270	14.270	12,975,192
2025-06-26	14.200	14.380	14.160	14.180	14.180	14,994,940
2025-06-25	14.250	14.250	14.100	14.220	14.220	13,009,486
2025-06-24	14.190	14.300	13.930	14.250	14.250	19,735,066
2025-06-23	14.050	14.330	13.920	14.200	14.200	18,125,817
2025-06-20	14.180	14.250	13.950	14.100	14.100	18,465,197
2025-06-19	14.280	14.380	14.060	14.180	14.180	13,081,673
2025-06-18	14.900	14.970	14.730	14.730	14.730	9,532,097
2025-06-17	15.020	15.060	14.780	14.870	14.870	10,272,653
2025-06-16	15.200	15.250	15.000	15.000	15.000	10,920,714
2025-06-13	15.030	15.220	14.990	15.190	15.190	17,428,398
2025-06-12	14.960	14.970	14.750	14.950	14.950	12,410,953
2025-06-11	14.930	15.020	14.870	14.890	14.890	10,904,629
2025-06-10	15.100	15.310	14.850	14.930	14.930	10,674,913
2025-06-09	14.980	15.120	14.910	15.090	15.090	9,540,687
2025-06-06	15.010	15.110	14.950	14.980	14.980	7,975,600
2025-06-05	15.020	15.100	14.930	14.960	14.960	6,983,442
2025-06-04	15.020	15.070	14.950	15.000	15.000	5,760,970
2025-06-03	15.120	15.140	14.950	15.030	15.030	9,233,787
2025-05-30	15.230	15.310	15.130	15.150	15.150	6,277,754
2025-05-29	15.220	15.330	15.060	15.230	15.230	9,213,143
2025-05-28	15.460	15.460	15.210	15.220	15.220	5,683,201
2025-05-27	15.390	15.480	15.310	15.440	15.440	5,400,916
2025-05-26	15.550	15.630	15.360	15.400	15.400	6,179,976
2025-05-23	15.740	15.770	15.550	15.550	15.550	5,783,192
2025-05-22	15.850	15.940	15.660	15.670	15.670	5,763,583
2025-05-21	15.800	15.950	15.800	15.860	15.860	5,739,184
2025-05-20	15.780	15.920	15.620	15.800	15.800	6,745,713
2025-05-19	15.950	16.020	15.700	15.780	15.780	8,357,989
2025-05-16	15.750	15.970	15.750	15.970	15.970	11,438,189
2025-05-15	15.540	15.850	15.500	15.810	15.810	13,641,055
2025-05-14	15.710	15.830	15.560	15.600	15.600	10,324,584
2025-05-13	15.700	15.720	15.600	15.670	15.670	5,968,480
2025-05-12	15.690	15.790	15.560	15.620	15.620	6,181,557
2025-05-09	15.870	15.950	15.610	15.650	15.650	7,397,838
2025-05-08	15.800	15.870	15.700	15.840	15.840	7,212,131
2025-05-07	15.720	15.850	15.600	15.840	15.840	11,335,804
2025-05-06	15.280	15.650	15.040	15.630	15.630	13,999,322
2025-04-30	15.330	15.420	15.270	15.290	15.290	5,251,100
2025-04-29	15.460	15.460	15.330	15.350	15.350	4,715,432
2025-04-28	15.450	15.480	15.330	15.410	15.410	5,648,594
2025-04-25	15.560	15.650	15.430	15.480	15.480	4,874,340
2025-04-24	15.540	15.600	15.410	15.530	15.530	5,947,023

← NewerPage 6 of 21 · 1,212 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.