Yahoo

Mail

Singapore markets open in 4 hours 53 minutes

Straits Times Index
3,201.89
+10.73(+0.34%)
S&P 500
4,088.85
+80.84(+2.02%)
Dow
32,654.59
+431.17(+1.34%)
Nasdaq
11,984.52
+321.73(+2.76%)
BTC-USD
30,077.45
+500.24(+1.69%)
CMC Crypto 200
675.07
+432.39(+178.17%)

WEALTH

One-time richest Singapore tycoon has lost 80% of his fortune

Hengli Petrochemical Co.,Ltd. (600346.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

Add to watchlist

22.50

+0.54

(+2.46%)

At close: 03:00PM CST

Show:

Historical prices

Frequency:

Daily

Currency in CNY

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	22.05	22.54	21.68	22.50	22.50	20,838,379
16 May 2022	21.80	22.23	21.73	21.96	21.96	18,583,371
13 May 2022	22.35	22.49	21.60	21.85	21.85	26,882,787
12 May 2022	22.79	23.02	22.09	22.48	22.48	28,864,202
11 May 2022	22.50	22.80	22.15	22.35	22.35	24,748,751
10 May 2022	23.69	23.69	22.21	22.52	22.52	49,566,479
09 May 2022	23.61	24.08	23.33	23.96	23.96	68,370,745
06 May 2022	21.85	23.85	21.83	23.72	23.72	98,572,549
05 May 2022	20.99	22.33	20.81	22.23	22.23	54,760,240
29 Apr 2022	20.50	20.95	20.10	20.95	20.95	25,484,466
28 Apr 2022	20.30	20.59	19.91	20.11	20.11	18,837,061
27 Apr 2022	19.55	20.14	19.39	20.14	20.14	23,845,919
26 Apr 2022	19.82	20.44	19.51	19.72	19.72	25,058,551
25 Apr 2022	20.01	20.72	19.81	19.82	19.82	31,267,489
22 Apr 2022	19.83	20.53	19.54	20.21	20.21	19,489,464
21 Apr 2022	20.45	20.51	19.85	19.97	19.97	20,667,897
20 Apr 2022	21.59	21.60	20.37	20.53	20.53	28,377,982
19 Apr 2022	21.36	21.76	21.14	21.35	21.35	17,047,742
18 Apr 2022	22.00	22.01	21.21	21.32	21.32	22,227,789
15 Apr 2022	22.53	22.58	21.75	22.01	22.01	18,393,385
14 Apr 2022	22.31	22.67	22.01	22.53	22.53	24,231,119
13 Apr 2022	23.10	23.20	22.19	22.25	22.25	35,088,664
12 Apr 2022	23.38	24.31	23.02	23.41	23.41	65,756,879
11 Apr 2022	22.83	23.65	22.24	23.60	23.60	67,908,984
08 Apr 2022	21.48	22.95	21.42	22.82	22.82	60,333,738
07 Apr 2022	20.87	21.76	20.77	21.47	21.47	34,571,230
06 Apr 2022	21.00	21.09	20.73	20.98	20.98	18,045,942
01 Apr 2022	20.78	21.12	20.55	21.09	21.09	20,696,087
31 Mar 2022	20.89	21.13	20.69	20.79	20.79	21,197,312
30 Mar 2022	21.04	21.39	20.84	20.96	20.96	23,626,650
29 Mar 2022	20.92	21.30	20.60	20.84	20.84	24,626,956
28 Mar 2022	20.50	20.74	20.20	20.63	20.63	13,363,863
25 Mar 2022	20.88	21.24	20.64	20.75	20.75	25,198,863
24 Mar 2022	21.00	21.00	20.59	20.78	20.78	31,943,900
23 Mar 2022	21.46	21.53	21.21	21.30	21.30	16,669,141
22 Mar 2022	21.90	22.00	21.39	21.46	21.46	29,259,210
21 Mar 2022	21.90	22.40	21.70	22.14	22.14	27,811,239
18 Mar 2022	21.78	22.30	21.42	22.09	22.09	33,622,229
17 Mar 2022	22.11	22.80	21.80	22.25	22.25	41,261,877
16 Mar 2022	21.00	21.88	20.82	21.79	21.79	52,135,192
15 Mar 2022	21.30	21.30	20.15	20.47	20.47	38,683,171
14 Mar 2022	21.30	21.63	21.02	21.05	21.05	32,777,644
11 Mar 2022	20.69	21.52	20.18	21.30	21.30	59,072,855
10 Mar 2022	20.50	21.17	20.40	21.07	21.07	76,285,844
09 Mar 2022	20.04	20.15	18.47	19.27	19.27	64,560,336
08 Mar 2022	20.80	20.91	19.70	20.28	20.28	56,973,686
07 Mar 2022	21.64	21.65	20.62	21.00	21.00	84,825,627
04 Mar 2022	21.84	22.78	21.56	22.39	22.39	89,255,263
03 Mar 2022	22.50	22.50	21.36	21.51	21.51	88,370,584
02 Mar 2022	24.95	25.00	22.35	22.65	22.65	111,832,125
01 Mar 2022	24.89	24.98	24.46	24.79	24.79	27,791,411
28 Feb 2022	25.08	25.37	24.65	24.89	24.89	32,006,088
25 Feb 2022	25.47	25.87	25.10	25.23	25.23	23,006,185
24 Feb 2022	25.70	26.04	24.85	25.27	25.27	39,101,424
23 Feb 2022	26.63	26.94	25.65	25.84	25.84	48,709,263
22 Feb 2022	26.60	26.95	26.35	26.64	26.64	28,428,189
21 Feb 2022	26.02	26.95	25.92	26.62	26.62	48,388,979
18 Feb 2022	25.34	26.00	25.05	25.98	25.98	31,933,100
17 Feb 2022	25.50	25.80	25.01	25.36	25.36	28,080,986
16 Feb 2022	25.20	26.00	24.72	25.40	25.40	36,147,264
15 Feb 2022	25.32	26.07	24.93	25.41	25.41	40,690,078
14 Feb 2022	24.86	26.52	24.80	25.16	25.16	78,955,607
11 Feb 2022	25.18	25.74	24.90	25.01	25.01	38,662,223
10 Feb 2022	24.19	25.30	24.00	25.18	25.18	48,256,108
09 Feb 2022	23.74	24.10	23.60	24.05	24.05	17,664,994
08 Feb 2022	24.06	24.19	23.30	23.83	23.83	22,936,284
07 Feb 2022	24.15	24.29	23.64	24.12	24.12	29,007,754
28 Jan 2022	22.98	24.00	22.60	23.61	23.61	32,239,444
27 Jan 2022	23.41	23.83	22.76	22.80	22.80	20,941,253
26 Jan 2022	23.34	23.58	22.99	23.21	23.21	22,212,240
25 Jan 2022	23.51	24.35	23.29	23.34	23.34	25,005,723
24 Jan 2022	22.86	23.83	22.72	23.78	23.78	29,140,730
21 Jan 2022	23.61	23.75	23.01	23.13	23.13	36,861,952
20 Jan 2022	24.20	24.30	23.74	24.06	24.06	37,902,593
19 Jan 2022	24.45	25.35	24.30	24.43	24.43	39,968,564
18 Jan 2022	23.97	24.68	23.81	24.32	24.32	33,781,454
17 Jan 2022	24.28	24.38	23.57	24.09	24.09	47,514,985
14 Jan 2022	25.45	25.52	24.40	24.45	24.45	51,392,242
13 Jan 2022	25.40	25.89	25.24	25.40	25.40	50,221,587
12 Jan 2022	24.51	25.52	24.36	25.40	25.40	74,065,148
11 Jan 2022	24.36	25.02	23.82	24.57	24.57	76,407,730
10 Jan 2022	23.95	25.35	23.78	23.94	23.94	105,100,453
07 Jan 2022	25.00	25.12	23.91	24.10	24.10	76,607,063
06 Jan 2022	23.76	24.87	23.76	24.66	24.66	71,837,635
05 Jan 2022	23.21	24.10	23.16	23.76	23.76	56,040,848
04 Jan 2022	23.13	23.40	22.93	23.21	23.21	28,708,395
31 Dec 2021	22.97	23.10	22.71	22.97	22.97	29,406,973
30 Dec 2021	22.77	23.24	22.46	23.00	23.00	45,595,907
29 Dec 2021	22.31	23.33	22.29	22.77	22.77	57,173,060
28 Dec 2021	21.95	22.50	21.77	22.39	22.39	41,626,199
27 Dec 2021	22.00	22.25	21.72	21.92	21.92	32,344,957
24 Dec 2021	21.85	21.86	21.46	21.48	21.48	19,603,313
23 Dec 2021	21.93	21.96	21.30	21.88	21.88	29,202,682
22 Dec 2021	22.01	22.08	21.70	21.86	21.86	19,400,790
21 Dec 2021	21.83	22.08	21.63	21.90	21.90	23,086,046
20 Dec 2021	21.84	22.07	21.79	21.83	21.83	30,001,917
17 Dec 2021	22.68	22.84	22.35	22.38	22.38	28,466,871
16 Dec 2021	22.37	22.70	22.19	22.69	22.69	36,204,513
15 Dec 2021	22.18	22.69	22.12	22.36	22.36	44,564,195
14 Dec 2021	23.05	23.07	22.02	22.34	22.34	107,578,802
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,201.89+10.73(+0.34%)

S&P 5004,088.85+80.84(+2.02%)

Dow32,654.59+431.17(+1.34%)

Nasdaq11,984.52+321.73(+2.76%)

BTC-USD30,077.45+500.24(+1.69%)

CMC Crypto 200675.07+432.39(+178.17%)

One-time richest Singapore tycoon has lost 80% of his fortune

Hengli Petrochemical Co.,Ltd. (600346.SS)

Straits Times Index
3,201.89
+10.73(+0.34%)

S&P 500
4,088.85
+80.84(+2.02%)

Dow
32,654.59
+431.17(+1.34%)

Nasdaq
11,984.52
+321.73(+2.76%)

BTC-USD
30,077.45
+500.24(+1.69%)

CMC Crypto 200
675.07
+432.39(+178.17%)