Guangzhou Hengyun Enterprises Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.780	6.880	6.760	6.850	6.509	10,671,875
2023-10-30	6.690	6.810	6.690	6.780	6.442	8,186,239
2023-10-27	6.630	6.740	6.600	6.720	6.385	6,584,254
2023-10-26	6.470	6.660	6.430	6.630	6.300	6,554,904
2023-10-25	6.400	6.490	6.400	6.470	6.148	4,202,162
2023-10-24	6.240	6.430	6.190	6.390	6.072	6,557,848
2023-10-23	6.330	6.370	6.210	6.220	5.910	4,607,780
2023-10-20	6.280	6.480	6.230	6.350	6.034	6,280,118
2023-10-19	6.330	6.420	6.200	6.310	5.996	7,817,139
2023-10-18	6.500	6.570	6.370	6.380	6.062	10,251,996
2023-10-17	6.500	6.680	6.490	6.560	6.233	8,685,179
2023-10-16	6.650	6.680	6.400	6.500	6.176	16,666,895
2023-10-13	6.830	6.970	6.660	6.710	6.376	24,226,147
2023-10-12	6.410	6.460	6.320	6.450	6.129	2,056,092
2023-10-11	6.500	6.510	6.370	6.380	6.062	3,021,541
2023-10-10	6.530	6.570	6.440	6.460	6.138	2,728,700
2023-10-09	6.500	6.550	6.470	6.530	6.205	3,340,511
2023-09-28	6.450	6.550	6.430	6.510	6.186	2,391,791
2023-09-27	6.390	6.480	6.390	6.450	6.129	2,693,497
2023-09-26	6.420	6.450	6.390	6.410	6.091	2,710,396
2023-09-25	6.500	6.530	6.420	6.440	6.119	2,982,333
2023-09-22	6.490	6.530	6.450	6.520	6.195	3,604,020
2023-09-21	6.590	6.590	6.490	6.490	6.167	3,430,245
2023-09-20	6.580	6.630	6.520	6.550	6.224	3,405,871
2023-09-19	6.580	6.700	6.560	6.590	6.262	4,894,740
2023-09-18	6.570	6.650	6.480	6.580	6.252	4,901,592
2023-09-15	6.660	6.720	6.600	6.680	6.347	5,335,371
2023-09-14	6.610	6.780	6.610	6.670	6.338	9,038,228
2023-09-13	6.590	6.660	6.550	6.660	6.328	5,398,460
2023-09-12	6.550	6.620	6.530	6.580	6.252	2,823,800
2023-09-11	6.600	6.680	6.550	6.560	6.233	4,354,555
2023-09-08	6.490	6.600	6.390	6.560	6.233	4,161,520
2023-09-07	6.520	6.540	6.420	6.430	6.110	3,213,189
2023-09-06	6.540	6.570	6.480	6.520	6.195	3,144,756
2023-09-05	6.490	6.590	6.470	6.580	6.252	4,805,297
2023-09-04	6.440	6.530	6.390	6.520	6.195	4,272,932
2023-09-01	6.500	6.510	6.390	6.410	6.091	5,319,871
2023-08-31	6.600	6.610	6.450	6.490	6.167	5,661,660
2023-08-30	6.660	6.690	6.580	6.600	6.271	4,379,660
2023-08-29	6.630	6.690	6.610	6.660	6.328	5,246,517
2023-08-28	6.890	6.940	6.650	6.670	6.338	6,973,864
2023-08-25	6.480	6.660	6.440	6.510	6.186	5,056,101
2023-08-24	6.520	6.590	6.420	6.490	6.167	4,691,922
2023-08-23	6.580	6.600	6.490	6.520	6.195	3,832,246
2023-08-22	6.620	6.670	6.460	6.570	6.243	4,401,846
2023-08-21	6.590	6.680	6.530	6.590	6.262	5,094,340
2023-08-18	6.740	6.770	6.560	6.590	6.262	4,420,020
2023-08-17	6.760	6.770	6.640	6.750	6.414	4,022,506
2023-08-16	6.810	6.830	6.740	6.750	6.414	3,715,280
2023-08-15	6.920	6.980	6.810	6.830	6.490	4,215,920
2023-08-14	6.890	6.960	6.810	6.940	6.594	4,368,530
2023-08-11	7.030	7.070	6.880	6.940	6.594	6,139,678
2023-08-10	7.010	7.050	6.970	7.030	6.680	2,679,239
2023-08-09	7.080	7.080	6.960	6.980	6.632	4,414,092
2023-08-08	7.190	7.240	7.030	7.060	6.708	5,366,259
2023-08-07	7.310	7.310	7.160	7.190	6.832	5,103,140
2023-08-04	7.400	7.490	7.270	7.310	6.946	5,989,481
2023-08-03	7.420	7.420	7.300	7.340	6.974	4,447,184
2023-08-02	7.390	7.430	7.340	7.400	7.031	7,760,560
2023-08-01	7.180	7.380	7.150	7.370	7.003	11,880,895

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.