Hengli Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.680	15.740	15.290	15.500	15.500	21,399,344
2026-10-19	15.380	15.920	15.360	15.740	15.740	22,075,268
2026-10-16	15.360	15.540	15.220	15.400	15.400	18,151,311
2026-10-15	15.250	15.450	15.030	15.240	15.240	22,107,224
2026-10-14	15.740	15.870	15.430	15.500	15.500	17,045,801
2026-10-13	15.700	15.800	15.350	15.680	15.680	21,982,674
2026-10-12	16.450	16.470	15.720	15.760	15.760	29,606,860
2026-10-09	16.320	16.600	16.200	16.450	16.450	22,071,538
2026-10-08	16.190	16.930	16.140	16.400	16.400	29,059,655
2026-09-30	16.090	16.320	15.880	16.070	16.070	23,174,206
2026-09-29	16.500	16.500	15.600	15.910	15.910	36,069,281
2026-09-28	16.230	16.650	16.030	16.420	16.420	29,449,652
2026-09-24	16.790	16.820	16.110	16.150	16.150	31,662,384
2026-09-23	16.480	17.200	16.430	16.880	16.880	37,530,179
2026-09-22	16.650	16.680	16.310	16.540	16.540	27,821,969
2026-09-21	16.390	16.640	16.260	16.600	16.600	29,042,931
2026-09-18	16.390	16.720	16.230	16.420	16.420	25,666,615
2026-09-17	16.300	16.670	16.070	16.380	16.380	23,956,470
2026-09-16	16.700	16.750	16.180	16.530	16.530	28,551,132
2026-09-15	16.880	16.880	16.520	16.670	16.670	24,474,473
2026-09-14	17.120	17.380	16.710	16.850	16.850	34,427,855
2026-09-11	18.510	18.550	17.200	17.270	17.270	41,207,037
2026-09-10	19.200	19.280	18.380	18.420	18.420	21,098,138
2026-09-09	18.710	19.190	18.380	19.100	19.100	22,113,099
2026-09-08	18.240	18.860	18.120	18.790	18.790	27,966,660
2026-09-07	19.000	19.090	18.110	18.230	18.230	30,050,882
2026-09-04	19.130	19.430	18.850	19.020	19.020	28,966,763
2026-09-03	18.390	19.310	18.210	19.160	19.160	44,831,828
2026-09-02	19.360	19.370	18.300	18.390	18.390	34,558,400
2026-09-01	19.460	19.930	19.100	19.160	19.160	48,338,260
2026-08-31	19.700	19.830	19.000	19.350	19.350	41,366,660
2026-08-28	18.960	19.750	18.640	19.660	19.660	48,929,889
2026-08-27	18.290	19.130	18.180	18.900	18.900	29,416,119
2026-08-26	18.080	18.530	17.910	18.290	18.290	27,116,631
2026-08-25	18.720	19.040	18.180	18.300	18.300	31,869,337
2026-08-24	18.800	19.340	18.500	18.760	18.760	36,703,968
2026-08-21	18.800	19.040	18.550	18.870	18.870	35,556,439
2026-08-20	18.770	19.650	18.710	18.840	18.840	51,842,650
2026-08-19	17.820	19.090	17.820	18.860	18.860	74,428,563
2026-08-18	17.470	18.160	17.380	17.960	17.960	35,772,132
2026-08-17	17.140	17.600	16.990	17.460	17.460	26,318,551
2026-08-14	17.100	17.370	16.940	17.130	17.130	20,172,651
2026-08-13	17.750	17.760	17.100	17.160	17.160	41,705,723
2026-08-12	17.930	18.150	17.540	17.750	17.750	28,697,210
2026-08-11	18.430	18.600	17.860	17.920	17.920	29,909,043
2026-08-10	17.900	18.570	17.800	18.340	18.340	35,065,085
2026-08-07	17.450	18.150	17.350	17.890	17.890	49,830,337
2026-08-06	17.230	17.650	17.220	17.450	17.450	29,956,771
2026-08-05	16.830	17.440	16.730	17.220	17.220	37,701,823
2026-08-04	17.020	17.100	16.520	16.830	16.830	29,093,382
2026-08-03	16.640	17.460	16.350	17.100	17.100	37,747,819
2026-07-31	16.570	16.810	16.530	16.720	16.720	30,896,190
2026-07-30	16.660	16.980	16.520	16.920	16.920	33,306,682
2026-07-29	16.350	16.820	16.180	16.660	16.660	32,451,710
2026-07-28	16.060	16.440	15.980	16.350	16.350	25,967,706
2026-07-27	15.810	16.430	15.500	16.340	16.340	36,828,737
2026-07-24	16.600	16.710	15.880	15.950	15.950	44,212,265
2026-07-23	16.410	16.680	15.970	16.620	16.620	38,369,400
2026-07-22	15.540	16.710	15.410	16.400	16.400	69,602,740
2026-07-21	15.350	15.940	15.280	15.640	15.640	60,744,734

Page 1 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.