Guangzhou Hengyun Enterprises Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.080	7.190	7.060	7.180	6.822	7,087,628
2023-07-28	6.960	7.080	6.900	7.060	6.708	6,516,360
2023-07-27	7.010	7.050	6.950	6.970	6.623	4,935,278
2023-07-26	7.030	7.040	6.950	6.990	6.642	4,601,074
2023-07-25	7.130	7.130	6.980	7.060	6.708	5,403,528
2023-07-24	7.010	7.120	6.920	7.060	6.708	4,440,857
2023-07-21	7.050	7.070	6.980	7.040	6.689	3,639,397
2023-07-20	7.140	7.160	7.000	7.040	6.689	5,576,508
2023-07-19	7.210	7.220	7.130	7.160	6.803	4,314,471
2023-07-18	7.250	7.270	7.160	7.210	6.851	4,117,960
2023-07-17	7.240	7.300	7.180	7.260	6.898	5,333,117
2023-07-14	7.370	7.370	7.220	7.320	6.955	5,570,972
2023-07-13	7.410	7.430	7.310	7.350	6.984	6,519,029
2023-07-12	7.480	7.490	7.370	7.420	7.050	5,483,377
2023-07-11	7.490	7.530	7.350	7.480	7.107	7,278,181
2023-07-10	7.600	7.700	7.420	7.500	7.126	14,047,954
2023-07-07	7.360	7.500	7.350	7.460	7.088	10,734,681
2023-07-06	7.320	7.430	7.280	7.360	6.993	5,598,533
2023-07-05	7.350	7.500	7.280	7.310	6.946	6,771,090
2023-07-04	7.380	7.390	7.250	7.340	6.974	9,766,090
2023-07-03	7.250	7.470	7.240	7.380	7.012	15,008,772
2023-06-30	7.290	7.410	7.200	7.230	6.870	9,940,874
2023-06-29	7.330	7.460	7.150	7.300	6.936	14,300,102
2023-06-28	7.320	7.610	7.260	7.520	7.145	20,626,625
2023-06-27	7.340	7.360	7.050	7.320	6.955	15,272,861
2023-06-26	6.980	7.340	6.920	7.330	6.965	18,048,001
2023-06-21	6.970	7.130	6.930	7.000	6.588	5,988,675
2023-06-20	6.990	7.020	6.930	6.990	6.578	3,704,903
2023-06-19	7.030	7.050	6.930	7.010	6.597	3,685,295
2023-06-16	7.010	7.050	6.940	7.000	6.588	3,503,408
2023-06-15	6.940	7.040	6.890	7.010	6.597	4,078,925
2023-06-14	7.050	7.080	6.910	6.920	6.512	5,673,607
2023-06-13	7.070	7.160	7.020	7.030	6.616	3,791,695
2023-06-12	7.230	7.320	7.080	7.090	6.672	5,384,791
2023-06-09	7.150	7.330	7.110	7.260	6.832	4,953,940
2023-06-08	7.050	7.240	7.020	7.180	6.757	6,794,378
2023-06-07	7.110	7.150	7.060	7.080	6.663	4,510,760
2023-06-06	7.370	7.370	7.100	7.100	6.682	7,190,747
2023-06-05	7.300	7.540	7.210	7.340	6.908	9,360,339
2023-06-02	7.360	7.430	7.240	7.340	6.908	8,490,803
2023-06-01	7.320	7.390	7.230	7.260	6.832	7,371,112
2023-05-31	7.500	7.570	7.280	7.360	6.926	9,301,408
2023-05-30	7.470	7.590	7.380	7.540	7.096	9,224,373
2023-05-29	7.350	7.570	7.270	7.520	7.077	13,042,766
2023-05-26	7.210	7.370	7.180	7.360	6.926	10,355,176
2023-05-25	7.050	7.270	7.040	7.210	6.785	7,416,511
2023-05-24	7.080	7.240	7.060	7.110	6.691	6,262,046
2023-05-23	7.280	7.330	7.110	7.110	6.691	8,568,858
2023-05-22	7.080	7.400	7.060	7.320	6.889	11,842,340
2023-05-19	7.070	7.200	7.010	7.100	6.682	6,489,933
2023-05-18	7.180	7.300	7.080	7.110	6.691	7,864,343
2023-05-17	7.090	7.210	7.000	7.140	6.719	10,814,582
2023-05-16	7.170	7.200	7.030	7.130	6.710	13,032,552
2023-05-15	7.330	7.460	7.060	7.190	6.766	23,698,210
2023-05-12	6.870	7.230	6.850	7.230	6.804	15,359,572
2023-05-11	6.780	6.940	6.770	6.910	6.503	4,950,000
2023-05-10	6.830	6.860	6.750	6.780	6.381	3,585,940
2023-05-09	6.910	6.950	6.800	6.810	6.409	5,866,309
2023-05-08	6.830	6.950	6.830	6.900	6.494	6,774,403
2023-05-05	6.930	6.930	6.700	6.830	6.428	6,192,936

← NewerPage 14 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.