Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.540	15.600	15.410	15.530	15.530	5,947,023
2025-04-23	15.580	15.610	15.370	15.570	15.570	6,120,710
2025-04-22	15.590	15.750	15.510	15.580	15.580	9,429,052
2025-04-21	15.300	15.660	15.230	15.640	15.640	12,751,781
2025-04-18	15.160	15.350	15.070	15.220	15.220	7,333,480
2025-04-17	15.400	15.410	15.050	15.220	15.220	14,973,351
2025-04-16	15.010	15.500	14.920	15.500	15.500	16,597,122
2025-04-15	15.000	15.140	14.870	15.100	15.100	13,711,085
2025-04-14	15.150	15.210	14.970	15.030	15.030	17,005,972
2025-04-11	15.140	15.200	15.020	15.140	15.140	8,849,920
2025-04-10	15.260	15.330	14.940	15.220	15.220	12,873,638
2025-04-09	14.840	15.150	14.670	15.130	15.130	25,083,097
2025-04-08	14.760	14.990	14.610	14.980	14.980	28,686,667
2025-04-07	15.010	15.220	14.310	14.800	14.800	34,731,177
2025-04-03	15.450	15.660	15.410	15.460	15.460	8,369,514
2025-04-02	15.400	15.550	15.360	15.500	15.500	6,764,560
2025-04-01	15.410	15.460	15.230	15.420	15.420	7,445,920
2025-03-31	15.380	15.480	15.280	15.370	15.370	8,038,134
2025-03-28	15.610	15.650	15.350	15.490	15.490	8,281,900
2025-03-27	15.540	15.730	15.510	15.640	15.640	5,850,270
2025-03-26	15.720	15.780	15.510	15.550	15.550	7,485,113
2025-03-25	15.620	15.730	15.490	15.720	15.720	8,470,434
2025-03-24	15.550	15.680	15.470	15.560	15.560	8,626,699
2025-03-21	15.630	15.810	15.500	15.550	15.550	10,730,520
2025-03-20	15.730	15.790	15.550	15.630	15.630	10,372,929
2025-03-19	15.790	15.880	15.670	15.720	15.720	8,247,860
2025-03-18	15.760	15.980	15.720	15.820	15.820	11,406,062
2025-03-17	15.740	15.820	15.620	15.760	15.760	10,242,320
2025-03-14	15.920	15.980	15.700	15.750	15.750	13,415,023
2025-03-13	15.880	15.990	15.810	15.920	15.920	8,471,807
2025-03-12	16.320	16.330	15.840	15.870	15.870	15,982,094
2025-03-11	15.790	16.330	15.740	16.320	16.320	19,323,052
2025-03-10	15.700	15.930	15.620	15.890	15.890	12,666,959
2025-03-07	15.810	15.930	15.720	15.740	15.740	8,804,730
2025-03-06	15.930	16.000	15.700	15.890	15.890	11,265,187
2025-03-05	16.160	16.250	15.870	15.880	15.880	10,622,121
2025-03-04	15.730	16.140	15.660	16.100	16.100	20,316,430
2025-03-03	15.660	15.900	15.650	15.770	15.770	13,287,397
2025-02-28	15.720	15.800	15.570	15.660	15.660	17,454,290
2025-02-27	15.090	15.660	15.020	15.650	15.650	22,630,563
2025-02-26	15.100	15.200	15.020	15.080	15.080	8,605,809
2025-02-25	15.260	15.260	14.990	15.020	15.020	10,778,476
2025-02-24	15.210	15.400	15.200	15.290	15.290	9,395,646
2025-02-21	15.470	15.520	15.180	15.270	15.270	13,062,861
2025-02-20	15.580	15.610	15.400	15.460	15.460	9,308,081
2025-02-19	15.660	15.760	15.470	15.580	15.580	9,559,022
2025-02-18	15.560	15.800	15.470	15.670	15.670	14,768,336
2025-02-17	15.580	15.710	15.400	15.560	15.560	11,688,112
2025-02-14	15.500	15.660	15.370	15.580	15.580	12,260,619
2025-02-13	15.480	15.930	15.480	15.570	15.570	16,222,435
2025-02-12	15.440	15.690	15.390	15.460	15.460	11,898,855
2025-02-11	15.390	15.650	15.350	15.480	15.480	13,064,236
2025-02-10	14.930	15.500	14.860	15.420	15.420	23,138,577
2025-02-07	14.850	15.050	14.840	14.990	14.990	13,196,672
2025-02-06	14.880	15.170	14.840	14.900	14.900	13,166,018
2025-02-05	15.050	15.050	14.830	14.990	14.990	9,908,609
2025-01-27	14.770	15.220	14.740	14.980	14.980	16,633,839
2025-01-24	14.610	14.810	14.450	14.760	14.760	19,083,848
2025-01-23	14.780	14.860	14.610	14.620	14.620	10,481,812
2025-01-22	14.600	14.770	14.420	14.690	14.690	12,609,249

← NewerPage 7 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.