Guangzhou Hengyun Enterprises Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.650 | 4.710 | 4.640 | 4.710 | 4.566 | 3,325,932 |
| 2024-07-25 | 4.630 | 4.680 | 4.570 | 4.640 | 4.499 | 4,066,954 |
| 2024-07-24 | 4.680 | 4.700 | 4.600 | 4.620 | 4.479 | 4,573,842 |
| 2024-07-23 | 4.680 | 4.790 | 4.640 | 4.710 | 4.566 | 6,413,188 |
| 2024-07-22 | 4.700 | 4.710 | 4.660 | 4.690 | 4.547 | 2,767,408 |
| 2024-07-19 | 4.680 | 4.700 | 4.630 | 4.690 | 4.547 | 3,833,170 |
| 2024-07-18 | 4.710 | 4.730 | 4.600 | 4.700 | 4.557 | 5,551,874 |
| 2024-07-17 | 4.810 | 4.850 | 4.720 | 4.730 | 4.586 | 6,281,574 |
| 2024-07-16 | 4.840 | 4.890 | 4.780 | 4.830 | 4.683 | 7,630,833 |
| 2024-07-15 | 4.860 | 5.050 | 4.770 | 4.890 | 4.741 | 9,965,044 |
| 2024-07-12 | 4.950 | 5.080 | 4.870 | 4.910 | 4.760 | 9,205,000 |
| 2024-07-11 | 4.920 | 5.060 | 4.890 | 5.010 | 4.760 | 6,886,937 |
| 2024-07-10 | 4.950 | 4.960 | 4.850 | 4.870 | 4.627 | 4,991,917 |
| 2024-07-09 | 4.900 | 5.010 | 4.760 | 4.990 | 4.741 | 5,961,998 |
| 2024-07-08 | 5.050 | 5.060 | 4.870 | 4.880 | 4.637 | 5,265,700 |
| 2024-07-05 | 5.070 | 5.080 | 5.010 | 5.060 | 4.808 | 2,730,293 |
| 2024-07-04 | 5.190 | 5.220 | 5.030 | 5.050 | 4.798 | 4,334,540 |
| 2024-07-03 | 5.210 | 5.260 | 5.180 | 5.190 | 4.931 | 4,020,110 |
| 2024-07-02 | 5.170 | 5.280 | 5.170 | 5.220 | 4.960 | 7,202,573 |
| 2024-07-01 | 5.290 | 5.350 | 4.990 | 5.250 | 4.988 | 16,191,528 |
| 2024-06-28 | 5.230 | 5.390 | 5.230 | 5.350 | 5.083 | 3,709,117 |
| 2024-06-27 | 5.300 | 5.340 | 5.220 | 5.230 | 4.969 | 1,623,520 |
| 2024-06-26 | 5.230 | 5.340 | 5.190 | 5.330 | 5.064 | 1,721,815 |
| 2024-06-25 | 5.190 | 5.300 | 5.180 | 5.240 | 4.979 | 2,277,210 |
| 2024-06-24 | 5.330 | 5.340 | 5.150 | 5.190 | 4.931 | 3,052,582 |
| 2024-06-21 | 5.310 | 5.370 | 5.290 | 5.330 | 5.064 | 1,960,073 |
| 2024-06-20 | 5.430 | 5.450 | 5.320 | 5.320 | 5.055 | 3,051,400 |
| 2024-06-19 | 5.550 | 5.560 | 5.450 | 5.460 | 5.188 | 2,795,340 |
| 2024-06-18 | 5.530 | 5.540 | 5.460 | 5.540 | 5.264 | 2,625,620 |
| 2024-06-17 | 5.590 | 5.680 | 5.510 | 5.530 | 5.254 | 4,612,517 |
| 2024-06-14 | 5.600 | 5.660 | 5.570 | 5.630 | 5.349 | 3,718,954 |
| 2024-06-13 | 5.620 | 5.640 | 5.550 | 5.600 | 5.321 | 3,488,200 |
| 2024-06-12 | 5.600 | 5.650 | 5.570 | 5.620 | 5.340 | 3,259,951 |
| 2024-06-11 | 5.660 | 5.710 | 5.580 | 5.630 | 5.349 | 3,036,215 |
| 2024-06-07 | 5.520 | 5.690 | 5.500 | 5.670 | 5.387 | 5,017,780 |
| 2024-06-06 | 5.650 | 5.660 | 5.460 | 5.510 | 5.235 | 6,577,317 |
| 2024-06-05 | 5.730 | 5.750 | 5.610 | 5.630 | 5.349 | 4,523,422 |
| 2024-06-04 | 5.700 | 5.770 | 5.600 | 5.760 | 5.473 | 7,451,777 |
| 2024-06-03 | 5.970 | 5.970 | 5.710 | 5.760 | 5.473 | 10,648,479 |
| 2024-05-31 | 5.960 | 6.030 | 5.920 | 5.960 | 5.663 | 6,330,259 |
| 2024-05-30 | 6.090 | 6.120 | 5.960 | 5.980 | 5.682 | 12,255,038 |
| 2024-05-29 | 6.080 | 6.120 | 5.970 | 6.060 | 5.758 | 10,498,117 |
| 2024-05-28 | 6.020 | 6.190 | 5.990 | 6.120 | 5.815 | 20,144,711 |
| 2024-05-27 | 5.960 | 6.080 | 5.900 | 6.030 | 5.729 | 9,233,900 |
| 2024-05-24 | 5.840 | 6.080 | 5.840 | 5.980 | 5.682 | 10,980,610 |
| 2024-05-23 | 6.010 | 6.010 | 5.830 | 5.840 | 5.549 | 7,247,993 |
| 2024-05-22 | 6.030 | 6.060 | 6.000 | 6.010 | 5.710 | 4,854,600 |
| 2024-05-21 | 6.070 | 6.110 | 6.000 | 6.020 | 5.720 | 5,438,220 |
| 2024-05-20 | 6.000 | 6.120 | 5.990 | 6.090 | 5.787 | 8,450,160 |
| 2024-05-17 | 5.990 | 6.050 | 5.970 | 6.030 | 5.729 | 6,881,378 |
| 2024-05-16 | 5.980 | 6.130 | 5.970 | 5.990 | 5.691 | 9,486,740 |
| 2024-05-15 | 6.180 | 6.190 | 6.010 | 6.010 | 5.710 | 11,047,600 |
| 2024-05-14 | 6.100 | 6.290 | 6.050 | 6.180 | 5.872 | 16,043,490 |
| 2024-05-13 | 6.150 | 6.190 | 6.030 | 6.130 | 5.825 | 16,755,964 |
| 2024-05-10 | 6.010 | 6.130 | 5.970 | 6.090 | 5.787 | 12,083,098 |
| 2024-05-09 | 5.960 | 6.030 | 5.940 | 5.990 | 5.691 | 5,825,320 |
| 2024-05-08 | 5.970 | 6.060 | 5.930 | 5.950 | 5.653 | 7,898,934 |
| 2024-05-07 | 6.000 | 6.050 | 5.950 | 5.970 | 5.672 | 9,796,741 |
| 2024-05-06 | 5.890 | 6.160 | 5.840 | 6.060 | 5.758 | 17,866,333 |
| 2024-04-30 | 5.980 | 5.980 | 5.780 | 5.840 | 5.549 | 15,580,042 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.0500 CNY |
| 2025-12-31 | 0.0600 CNY |
| 2025-06-19 | 0.0800 CNY |
| 2024-07-12 | 0.1000 CNY |
| 2023-06-26 | 0.0700 CNY |
| 2022-06-21 | 0.2160 CNY |
| 2021-06-21 | 0.2500 CNY |
| 2020-07-07 | 0.1000 CNY |
| 2019-06-17 | 0.2100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.