Guangzhou Hengyun Enterprises Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.710	6.940	6.700	6.880	6.475	8,427,720
2023-04-28	6.700	6.770	6.620	6.740	6.343	4,780,320
2023-04-27	6.690	6.830	6.650	6.760	6.362	4,562,025
2023-04-26	6.660	6.760	6.560	6.710	6.315	4,101,900
2023-04-25	6.680	6.770	6.510	6.660	6.268	4,683,545
2023-04-24	6.710	6.760	6.620	6.680	6.286	4,197,164
2023-04-21	6.760	6.980	6.700	6.700	6.305	5,630,824
2023-04-20	6.770	6.840	6.690	6.750	6.352	5,162,765
2023-04-19	6.770	6.870	6.760	6.800	6.399	4,610,790
2023-04-18	6.880	6.890	6.750	6.820	6.418	6,203,570
2023-04-17	6.700	6.880	6.680	6.860	6.456	11,008,859
2023-04-14	6.500	6.740	6.450	6.660	6.268	11,136,557
2023-04-13	6.290	6.480	6.270	6.390	6.014	7,967,633
2023-04-12	6.370	6.520	6.280	6.320	5.948	11,274,279
2023-04-11	6.190	6.200	6.060	6.170	5.807	3,526,382
2023-04-10	6.300	6.300	6.170	6.190	5.825	3,031,140
2023-04-07	6.150	6.260	6.130	6.200	5.835	2,401,283
2023-04-06	6.250	6.300	6.150	6.170	5.807	2,829,680
2023-04-04	6.330	6.360	6.220	6.260	5.891	3,448,640
2023-04-03	6.370	6.370	6.280	6.330	5.957	2,995,649
2023-03-31	6.330	6.360	6.310	6.340	5.967	1,953,600
2023-03-30	6.400	6.400	6.320	6.340	5.967	1,687,727
2023-03-29	6.410	6.460	6.330	6.330	5.957	3,293,307
2023-03-28	6.410	6.770	6.360	6.440	6.061	5,048,448
2023-03-27	6.450	6.450	6.320	6.370	5.995	2,441,358
2023-03-24	6.420	6.490	6.390	6.430	6.051	2,443,200
2023-03-23	6.490	6.490	6.330	6.410	6.032	4,370,943
2023-03-22	6.540	6.560	6.460	6.500	6.117	2,469,940
2023-03-21	6.540	6.570	6.500	6.530	6.145	1,915,960
2023-03-20	6.660	6.660	6.500	6.530	6.145	3,357,697
2023-03-17	6.700	6.700	6.610	6.630	6.239	3,338,976
2023-03-16	6.720	6.910	6.640	6.640	6.249	4,966,163
2023-03-15	6.650	6.730	6.610	6.700	6.305	3,084,580
2023-03-14	6.610	6.670	6.550	6.640	6.249	3,557,051
2023-03-13	6.660	6.720	6.570	6.580	6.192	5,019,381
2023-03-10	6.810	6.850	6.680	6.700	6.305	4,770,120
2023-03-09	6.840	6.850	6.700	6.750	6.352	2,413,140
2023-03-08	6.750	6.820	6.740	6.810	6.409	2,122,685
2023-03-07	6.930	6.930	6.750	6.770	6.371	3,882,472
2023-03-06	6.890	6.940	6.890	6.910	6.503	3,505,855
2023-03-03	6.850	6.930	6.830	6.910	6.503	3,842,310
2023-03-02	6.850	6.880	6.800	6.850	6.446	2,421,461
2023-03-01	6.870	6.870	6.760	6.840	6.437	2,223,625
2023-02-28	6.800	6.850	6.750	6.830	6.428	2,009,797
2023-02-27	6.860	6.870	6.740	6.780	6.381	2,603,599
2023-02-24	6.900	6.940	6.830	6.860	6.456	2,520,445
2023-02-23	6.960	6.970	6.860	6.900	6.494	4,682,770
2023-02-22	6.860	6.950	6.810	6.890	6.484	6,134,962
2023-02-21	6.800	6.870	6.730	6.860	6.456	4,618,064
2023-02-20	6.790	6.810	6.700	6.780	6.381	4,779,780
2023-02-17	6.750	6.870	6.700	6.760	6.362	5,054,861
2023-02-16	6.960	6.970	6.680	6.750	6.352	7,646,381
2023-02-15	6.950	6.990	6.890	6.940	6.531	4,979,180
2023-02-14	6.950	7.020	6.820	6.930	6.522	9,261,935
2023-02-13	6.800	7.000	6.730	6.980	6.569	18,616,729
2023-02-10	6.530	6.650	6.520	6.630	6.239	5,411,989
2023-02-09	6.510	6.530	6.480	6.520	6.136	2,458,816
2023-02-08	6.570	6.580	6.510	6.510	6.127	2,063,391
2023-02-07	6.540	6.540	6.480	6.520	6.136	2,634,000
2023-02-06	6.450	6.560	6.410	6.500	6.117	3,471,688

← NewerPage 15 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.