Hengdian Entertainment Co.,LTD (603103.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 16.42 | 16.55 | 16.15 | 16.38 | 16.38 | 4,317,509 |
| 29 Apr 2024 | 15.96 | 16.42 | 15.85 | 16.41 | 16.41 | 4,853,180 |
| 26 Apr 2024 | 15.13 | 15.99 | 15.12 | 15.99 | 15.99 | 4,612,976 |
| 25 Apr 2024 | 15.41 | 15.53 | 15.19 | 15.35 | 15.35 | 3,273,660 |
| 24 Apr 2024 | 15.31 | 15.59 | 15.05 | 15.52 | 15.52 | 4,574,870 |
| 23 Apr 2024 | 14.98 | 15.66 | 14.92 | 15.54 | 15.54 | 7,127,642 |
| 22 Apr 2024 | 14.93 | 15.09 | 14.33 | 14.89 | 14.89 | 6,599,334 |
| 19 Apr 2024 | 14.86 | 15.13 | 14.77 | 15.06 | 15.06 | 2,635,257 |
| 18 Apr 2024 | 14.70 | 15.05 | 14.53 | 14.86 | 14.86 | 2,344,942 |
| 17 Apr 2024 | 14.17 | 14.84 | 14.10 | 14.70 | 14.70 | 2,921,543 |
| 16 Apr 2024 | 14.93 | 14.93 | 13.96 | 13.98 | 13.98 | 3,035,700 |
| 15 Apr 2024 | 15.19 | 15.22 | 14.47 | 14.70 | 14.70 | 2,807,537 |
| 12 Apr 2024 | 15.22 | 15.32 | 15.08 | 15.17 | 15.17 | 1,332,840 |
| 11 Apr 2024 | 15.04 | 15.42 | 14.81 | 15.23 | 15.23 | 1,526,673 |
| 10 Apr 2024 | 15.41 | 15.42 | 14.92 | 15.09 | 15.09 | 1,627,240 |
| 09 Apr 2024 | 15.32 | 15.48 | 15.19 | 15.42 | 15.42 | 2,127,642 |
| 08 Apr 2024 | 15.33 | 15.57 | 15.16 | 15.32 | 15.32 | 2,519,500 |
| 03 Apr 2024 | 15.98 | 16.04 | 15.24 | 15.34 | 15.34 | 3,500,350 |
| 02 Apr 2024 | 16.60 | 16.60 | 15.82 | 15.99 | 15.99 | 3,149,952 |
| 01 Apr 2024 | 15.84 | 16.27 | 15.80 | 16.22 | 16.22 | 2,684,083 |
| 29 Mar 2024 | 16.13 | 16.13 | 15.60 | 15.84 | 15.84 | 1,539,500 |
| 28 Mar 2024 | 15.72 | 16.25 | 15.64 | 16.13 | 16.13 | 2,556,560 |
| 27 Mar 2024 | 15.97 | 16.34 | 15.75 | 15.75 | 15.75 | 2,743,240 |
| 26 Mar 2024 | 16.39 | 16.57 | 15.95 | 16.10 | 16.10 | 3,446,918 |
| 25 Mar 2024 | 17.05 | 17.20 | 16.29 | 16.43 | 16.43 | 5,471,916 |
| 22 Mar 2024 | 16.79 | 17.39 | 16.48 | 17.27 | 17.27 | 6,690,902 |
| 21 Mar 2024 | 16.60 | 16.95 | 16.49 | 16.78 | 16.78 | 5,730,028 |
| 20 Mar 2024 | 15.90 | 16.59 | 15.83 | 16.49 | 16.49 | 5,794,716 |
| 19 Mar 2024 | 15.88 | 16.39 | 15.87 | 15.90 | 15.90 | 3,719,000 |
| 18 Mar 2024 | 15.40 | 16.12 | 15.39 | 16.05 | 16.05 | 5,166,258 |
| 15 Mar 2024 | 15.18 | 15.39 | 15.03 | 15.39 | 15.39 | 3,178,305 |
| 14 Mar 2024 | 15.60 | 15.60 | 15.08 | 15.20 | 15.20 | 3,464,056 |
| 13 Mar 2024 | 15.40 | 15.83 | 15.32 | 15.60 | 15.60 | 4,611,342 |
| 12 Mar 2024 | 15.40 | 15.50 | 15.25 | 15.35 | 15.35 | 3,725,300 |
| 11 Mar 2024 | 15.21 | 15.50 | 15.20 | 15.42 | 15.42 | 4,001,240 |
| 08 Mar 2024 | 15.18 | 15.49 | 15.00 | 15.37 | 15.37 | 3,820,870 |
| 07 Mar 2024 | 15.55 | 15.65 | 15.20 | 15.28 | 15.28 | 2,757,560 |
| 06 Mar 2024 | 15.73 | 15.91 | 15.41 | 15.59 | 15.59 | 2,845,840 |
| 05 Mar 2024 | 15.83 | 16.14 | 15.64 | 15.85 | 15.85 | 3,523,425 |
| 04 Mar 2024 | 15.76 | 16.15 | 15.52 | 15.92 | 15.92 | 3,987,347 |
| 01 Mar 2024 | 15.29 | 15.75 | 15.11 | 15.66 | 15.66 | 3,090,100 |
| 29 Feb 2024 | 14.65 | 15.30 | 14.65 | 15.30 | 15.30 | 3,608,500 |
| 28 Feb 2024 | 15.59 | 16.03 | 14.66 | 14.73 | 14.73 | 4,933,940 |
| 27 Feb 2024 | 14.97 | 15.68 | 14.81 | 15.65 | 15.65 | 5,533,600 |
| 26 Feb 2024 | 15.15 | 15.23 | 14.78 | 14.98 | 14.98 | 3,997,740 |
| 23 Feb 2024 | 14.60 | 15.23 | 14.58 | 15.23 | 15.23 | 5,256,580 |
| 22 Feb 2024 | 14.35 | 14.71 | 14.31 | 14.57 | 14.57 | 3,916,148 |
| 21 Feb 2024 | 14.30 | 14.84 | 14.22 | 14.46 | 14.46 | 6,298,688 |
| 20 Feb 2024 | 14.39 | 14.67 | 14.10 | 14.55 | 14.55 | 5,191,159 |
| 19 Feb 2024 | 14.59 | 15.12 | 14.31 | 14.55 | 14.55 | 7,872,307 |
| 08 Feb 2024 | 13.57 | 14.43 | 13.26 | 14.40 | 14.40 | 7,854,835 |
| 07 Feb 2024 | 13.03 | 14.12 | 12.69 | 13.59 | 13.59 | 10,190,450 |
| 06 Feb 2024 | 12.10 | 13.36 | 11.62 | 13.08 | 13.08 | 7,183,287 |
| 05 Feb 2024 | 13.67 | 13.79 | 12.50 | 12.50 | 12.50 | 7,835,240 |
| 02 Feb 2024 | 14.42 | 14.97 | 13.42 | 13.89 | 13.89 | 4,714,038 |
| 01 Feb 2024 | 14.71 | 14.79 | 14.07 | 14.36 | 14.36 | 4,156,500 |
| 31 Jan 2024 | 15.45 | 15.69 | 14.55 | 14.65 | 14.65 | 4,518,340 |
| 30 Jan 2024 | 16.17 | 16.20 | 15.30 | 15.35 | 15.35 | 5,470,240 |
| 29 Jan 2024 | 16.74 | 16.97 | 16.37 | 16.56 | 16.56 | 4,450,623 |
| 26 Jan 2024 | 16.57 | 17.05 | 16.31 | 16.85 | 16.85 | 4,406,100 |
| 25 Jan 2024 | 16.13 | 16.82 | 15.82 | 16.68 | 16.68 | 4,641,520 |
| 24 Jan 2024 | 15.98 | 16.21 | 15.67 | 16.12 | 16.12 | 3,950,488 |
| 23 Jan 2024 | 15.62 | 16.00 | 15.24 | 15.84 | 15.84 | 3,901,206 |
| 22 Jan 2024 | 16.91 | 17.00 | 15.41 | 15.57 | 15.57 | 5,372,985 |
| 19 Jan 2024 | 16.91 | 17.39 | 16.79 | 17.07 | 17.07 | 4,725,713 |
| 18 Jan 2024 | 16.91 | 17.16 | 16.31 | 16.93 | 16.93 | 5,746,443 |
| 17 Jan 2024 | 17.58 | 17.76 | 17.04 | 17.09 | 17.09 | 3,389,704 |
| 16 Jan 2024 | 17.81 | 18.19 | 17.39 | 17.68 | 17.68 | 5,466,229 |
| 15 Jan 2024 | 17.64 | 18.31 | 17.54 | 17.97 | 17.97 | 5,634,910 |
| 12 Jan 2024 | 17.46 | 18.08 | 17.20 | 17.63 | 17.63 | 5,949,702 |
| 11 Jan 2024 | 16.65 | 17.58 | 16.55 | 17.48 | 17.48 | 4,350,700 |
| 10 Jan 2024 | 16.82 | 16.95 | 16.56 | 16.68 | 16.68 | 2,972,400 |
| 09 Jan 2024 | 16.92 | 17.25 | 16.75 | 17.06 | 17.06 | 3,138,749 |
| 08 Jan 2024 | 17.20 | 17.40 | 16.89 | 16.95 | 16.95 | 3,705,309 |
| 05 Jan 2024 | 17.64 | 17.93 | 17.19 | 17.30 | 17.30 | 5,070,642 |
| 04 Jan 2024 | 17.77 | 17.88 | 17.40 | 17.65 | 17.65 | 3,549,033 |
| 03 Jan 2024 | 17.72 | 18.12 | 17.58 | 17.87 | 17.87 | 4,950,535 |
| 02 Jan 2024 | 17.82 | 18.19 | 17.60 | 17.87 | 17.87 | 5,677,403 |
| 29 Dec 2023 | 16.77 | 18.00 | 16.66 | 17.78 | 17.78 | 9,774,679 |
| 28 Dec 2023 | 16.17 | 17.10 | 16.08 | 16.79 | 16.79 | 8,637,162 |
| 27 Dec 2023 | 16.11 | 16.38 | 16.08 | 16.18 | 16.18 | 6,167,409 |
| 26 Dec 2023 | 16.73 | 17.20 | 16.10 | 16.15 | 16.15 | 9,545,582 |
| 25 Dec 2023 | 16.20 | 17.05 | 16.02 | 16.70 | 16.70 | 19,050,686 |
| 22 Dec 2023 | 18.53 | 18.75 | 17.72 | 17.72 | 17.72 | 24,939,607 |
| 21 Dec 2023 | 21.40 | 21.55 | 18.95 | 19.69 | 19.69 | 33,589,984 |
| 20 Dec 2023 | 17.81 | 19.59 | 17.43 | 19.59 | 19.59 | 9,643,354 |
| 19 Dec 2023 | 17.76 | 18.15 | 17.65 | 17.81 | 17.81 | 3,293,692 |
| 18 Dec 2023 | 18.05 | 18.17 | 17.63 | 17.73 | 17.73 | 3,673,697 |
| 15 Dec 2023 | 17.89 | 18.36 | 17.76 | 18.05 | 18.05 | 4,497,624 |
| 14 Dec 2023 | 18.04 | 18.90 | 17.97 | 18.08 | 18.08 | 5,628,234 |
| 13 Dec 2023 | 18.40 | 18.75 | 18.03 | 18.08 | 18.08 | 5,017,510 |
| 12 Dec 2023 | 18.38 | 18.56 | 18.23 | 18.46 | 18.46 | 5,069,055 |
| 11 Dec 2023 | 18.08 | 18.66 | 17.82 | 18.56 | 18.56 | 9,013,352 |
| 08 Dec 2023 | 18.00 | 18.14 | 17.56 | 17.91 | 17.91 | 6,370,803 |
| 07 Dec 2023 | 18.01 | 18.70 | 17.88 | 18.21 | 18.21 | 10,838,009 |
| 06 Dec 2023 | 17.52 | 18.50 | 17.37 | 17.93 | 17.93 | 11,060,931 |
| 05 Dec 2023 | 17.77 | 17.83 | 17.45 | 17.59 | 17.59 | 5,564,989 |
| 04 Dec 2023 | 17.71 | 18.43 | 17.43 | 17.87 | 17.87 | 10,514,239 |
| 01 Dec 2023 | 17.00 | 18.00 | 16.99 | 17.78 | 17.78 | 11,804,769 |
| 30 Nov 2023 | 16.70 | 18.01 | 16.63 | 17.30 | 17.30 | 12,481,914 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.