Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.310	14.350	14.020	14.300	14.300	21,245,218
2024-10-25	14.130	14.430	13.960	14.320	14.320	25,564,291
2024-10-24	14.510	14.610	14.380	14.410	14.410	12,717,364
2024-10-23	14.690	14.690	14.450	14.580	14.580	18,926,635
2024-10-22	14.400	14.640	14.370	14.600	14.600	15,064,126
2024-10-21	14.740	14.780	14.300	14.440	14.440	22,953,381
2024-10-18	13.960	14.850	13.900	14.630	14.630	30,343,240
2024-10-17	14.440	14.490	13.940	13.950	13.950	17,725,349
2024-10-16	14.460	14.600	14.230	14.320	14.320	17,024,998
2024-10-15	14.950	14.950	14.520	14.550	14.550	15,955,315
2024-10-14	14.910	15.140	14.810	14.960	14.960	22,808,913
2024-10-11	15.200	15.250	14.760	14.950	14.950	20,893,666
2024-10-10	15.160	15.650	14.980	15.110	15.110	29,455,518
2024-10-09	16.210	16.210	15.080	15.140	15.140	50,291,243
2024-10-08	17.220	17.230	16.000	16.510	16.510	70,693,138
2024-09-30	14.980	15.790	14.800	15.660	15.660	58,055,857
2024-09-27	13.980	14.460	13.980	14.460	14.460	16,012,879
2024-09-26	13.230	13.840	13.140	13.810	13.810	19,249,608
2024-09-25	13.300	13.550	13.190	13.230	13.230	19,528,686
2024-09-24	12.540	13.130	12.510	13.120	13.120	21,161,672
2024-09-23	12.530	12.590	12.420	12.450	12.450	7,082,194
2024-09-20	12.630	12.700	12.360	12.530	12.530	12,152,696
2024-09-19	12.260	12.770	12.250	12.630	12.630	14,538,950
2024-09-18	12.600	12.610	12.170	12.260	12.260	8,893,586
2024-09-13	12.400	12.630	12.390	12.460	12.460	9,561,122
2024-09-12	12.360	12.590	12.310	12.390	12.390	10,665,003
2024-09-11	12.240	12.350	12.130	12.260	12.260	8,614,139
2024-09-10	12.400	12.510	12.160	12.330	12.330	10,439,414
2024-09-09	12.650	12.690	12.420	12.480	12.480	12,842,462
2024-09-06	12.960	13.050	12.640	12.700	12.700	13,625,617
2024-09-05	13.330	13.360	12.780	12.960	12.960	22,643,114
2024-09-04	13.190	13.440	13.160	13.330	13.330	7,474,875
2024-09-03	13.150	13.420	13.060	13.310	13.310	9,412,591
2024-09-02	13.400	13.520	13.200	13.210	13.210	15,149,817
2024-08-30	13.300	13.730	13.140	13.430	13.430	14,684,008
2024-08-29	13.570	13.600	13.300	13.330	13.330	10,532,255
2024-08-28	13.310	13.590	13.290	13.510	13.510	11,524,480
2024-08-27	13.230	13.410	13.180	13.300	13.300	10,753,400
2024-08-26	13.300	13.380	13.000	13.220	13.220	12,359,030
2024-08-23	13.150	13.330	12.760	13.290	13.290	14,940,848
2024-08-22	13.400	13.560	13.230	13.390	13.390	9,188,422
2024-08-21	13.470	13.560	13.330	13.390	13.390	6,477,674
2024-08-20	13.700	13.760	13.390	13.460	13.460	8,687,303
2024-08-19	13.430	13.800	13.430	13.660	13.660	12,193,894
2024-08-16	13.260	13.450	13.150	13.400	13.400	9,043,600
2024-08-15	13.070	13.490	13.040	13.260	13.260	11,120,924
2024-08-14	13.430	13.460	13.030	13.110	13.110	12,032,344
2024-08-13	13.490	13.560	13.360	13.440	13.440	8,103,040
2024-08-12	13.330	13.550	13.270	13.480	13.480	8,132,275
2024-08-09	13.640	13.720	13.340	13.340	13.340	8,826,838
2024-08-08	13.370	13.730	13.300	13.650	13.650	11,195,447
2024-08-07	13.390	13.450	13.260	13.370	13.370	6,153,463
2024-08-06	13.390	13.570	13.320	13.400	13.400	8,685,240
2024-08-05	13.400	13.630	13.320	13.330	13.330	13,208,300
2024-08-02	13.790	13.940	13.450	13.510	13.510	15,498,566
2024-08-01	14.020	14.150	13.780	13.860	13.860	11,844,701
2024-07-31	13.500	13.990	13.370	13.970	13.970	15,065,598
2024-07-30	13.660	13.670	13.360	13.410	13.410	9,514,255
2024-07-29	13.680	13.750	13.550	13.610	13.610	9,315,204
2024-07-26	13.460	13.800	13.400	13.630	13.630	11,611,775

← NewerPage 9 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.