Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	14.870	14.890	14.560	14.620	14.620	13,127,932
2025-01-20	14.950	15.070	14.800	14.810	14.810	11,316,292
2025-01-17	14.680	15.030	14.680	14.940	14.940	10,218,349
2025-01-16	14.850	15.000	14.760	14.820	14.820	9,661,574
2025-01-15	14.960	15.100	14.790	14.850	14.850	13,330,932
2025-01-14	14.760	15.140	14.670	15.040	15.040	16,368,520
2025-01-13	14.780	15.290	14.780	14.840	14.840	18,355,880
2025-01-10	15.130	15.630	14.850	14.850	14.850	19,466,500
2025-01-09	15.000	15.100	14.890	15.000	15.000	9,445,254
2025-01-08	15.010	15.150	14.820	15.080	15.080	13,506,680
2025-01-07	15.120	15.140	14.850	15.100	15.100	11,830,431
2025-01-06	14.970	15.090	14.810	15.020	15.020	13,688,754
2025-01-03	14.980	15.180	14.850	14.900	14.900	15,774,561
2025-01-02	15.300	15.370	14.890	14.940	14.940	21,247,478
2024-12-31	15.420	15.620	15.280	15.350	15.350	20,492,908
2024-12-30	15.240	15.410	15.180	15.350	15.350	19,052,651
2024-12-27	15.260	15.400	15.180	15.280	15.280	11,560,532
2024-12-26	15.400	15.480	15.200	15.260	15.260	10,957,980
2024-12-25	15.470	15.540	15.320	15.400	15.400	11,144,917
2024-12-24	15.240	15.550	15.240	15.480	15.480	16,982,986
2024-12-23	15.200	15.520	15.200	15.310	15.310	18,502,513
2024-12-20	15.200	15.350	15.110	15.190	15.190	17,791,127
2024-12-19	15.400	15.460	15.130	15.250	15.250	15,449,226
2024-12-18	15.280	15.500	15.140	15.340	15.340	19,445,514
2024-12-17	15.180	15.360	15.100	15.220	15.220	15,606,660
2024-12-16	15.390	15.530	15.070	15.150	15.150	23,039,141
2024-12-13	15.600	15.600	15.220	15.310	15.310	30,582,868
2024-12-12	15.050	15.650	14.950	15.550	15.550	48,942,444
2024-12-11	14.850	15.090	14.830	15.040	15.040	15,052,744
2024-12-10	15.200	15.250	14.840	14.880	14.880	19,293,640
2024-12-09	14.520	15.050	14.460	14.850	14.850	24,988,184
2024-12-06	14.410	14.670	14.260	14.520	14.520	17,091,324
2024-12-05	14.480	14.520	14.300	14.370	14.370	12,894,629
2024-12-04	14.560	14.660	14.480	14.550	14.550	10,857,020
2024-12-03	14.620	14.750	14.500	14.630	14.630	12,968,084
2024-12-02	14.350	14.630	14.280	14.630	14.630	18,939,935
2024-11-29	14.310	14.500	14.210	14.360	14.360	19,801,767
2024-11-28	14.290	14.330	14.110	14.210	14.210	14,308,194
2024-11-27	14.150	14.300	14.020	14.230	14.230	14,447,825
2024-11-26	14.130	14.240	14.000	14.120	14.120	10,303,001
2024-11-25	14.250	14.430	14.060	14.140	14.140	16,213,135
2024-11-22	14.780	14.800	14.250	14.250	14.250	17,707,272
2024-11-21	14.960	15.110	14.700	14.730	14.730	16,296,525
2024-11-20	14.950	15.070	14.920	15.030	15.030	12,870,534
2024-11-19	14.760	15.020	14.700	15.010	15.010	19,086,497
2024-11-18	14.980	15.180	14.670	14.750	14.750	21,988,532
2024-11-15	15.030	15.180	14.800	14.930	14.930	21,119,266
2024-11-14	15.160	15.450	15.010	15.040	15.040	19,282,137
2024-11-13	15.080	15.450	15.010	15.170	15.170	17,285,030
2024-11-12	15.190	15.440	15.040	15.120	15.120	25,111,257
2024-11-11	15.210	15.300	14.830	15.180	15.180	30,430,290
2024-11-08	15.480	15.550	15.100	15.290	15.290	41,092,568
2024-11-07	14.760	15.250	14.560	15.250	15.250	38,306,608
2024-11-06	14.150	15.080	14.090	14.730	14.730	58,051,904
2024-11-05	13.780	14.080	13.730	14.080	14.080	31,643,083
2024-11-04	13.830	13.830	13.650	13.820	13.820	22,751,960
2024-11-01	13.700	13.970	13.670	13.740	13.740	26,627,541
2024-10-31	13.830	13.900	13.700	13.740	13.740	21,049,940
2024-10-30	13.970	14.070	13.770	13.890	13.890	20,291,826
2024-10-29	14.300	14.380	13.960	14.010	14.010	24,631,302

← NewerPage 8 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.