Guangzhou Hengyun Enterprises Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.450	6.560	6.410	6.500	6.117	3,471,688
2023-02-03	6.480	6.490	6.370	6.440	6.061	2,808,270
2023-02-02	6.520	6.530	6.460	6.480	6.098	2,964,586
2023-02-01	6.470	6.500	6.430	6.500	6.117	3,087,919
2023-01-31	6.390	6.470	6.360	6.470	6.089	3,255,435
2023-01-30	6.380	6.460	6.380	6.410	6.032	3,393,982
2023-01-20	6.270	6.390	6.270	6.370	5.995	2,555,643
2023-01-19	6.240	6.310	6.230	6.290	5.919	1,839,831
2023-01-18	6.300	6.340	6.260	6.260	5.891	2,413,500
2023-01-17	6.380	6.400	6.300	6.310	5.938	2,165,712
2023-01-16	6.270	6.350	6.240	6.310	5.938	2,706,940
2023-01-13	6.310	6.310	6.240	6.250	5.882	1,506,900
2023-01-12	6.300	6.300	6.230	6.260	5.891	1,932,740
2023-01-11	6.330	6.350	6.260	6.260	5.891	1,967,380
2023-01-10	6.360	6.370	6.280	6.300	5.929	2,611,000
2023-01-09	6.360	6.430	6.340	6.350	5.976	2,315,362
2023-01-06	6.380	6.450	6.330	6.350	5.976	2,785,540
2023-01-05	6.340	6.420	6.320	6.350	5.976	2,910,835
2023-01-04	6.350	6.400	6.290	6.340	5.967	3,213,398
2023-01-03	6.240	6.320	6.200	6.320	5.948	4,129,574
2022-12-30	6.120	6.240	6.110	6.180	5.816	2,181,782
2022-12-29	6.100	6.160	6.070	6.120	5.759	2,042,357
2022-12-28	6.060	6.310	5.990	6.130	5.769	4,071,810
2022-12-27	6.060	6.110	6.000	6.050	5.694	1,671,429
2022-12-26	5.960	6.080	5.930	6.060	5.703	2,077,900
2022-12-23	5.910	6.010	5.890	5.930	5.581	2,349,940
2022-12-22	6.180	6.180	5.930	5.960	5.609	3,329,460
2022-12-21	6.170	6.180	6.070	6.090	5.731	2,029,880
2022-12-20	6.110	6.190	6.040	6.150	5.788	2,235,420
2022-12-19	6.260	6.270	6.060	6.100	5.741	3,914,460
2022-12-16	6.310	6.340	6.250	6.260	5.891	2,648,342
2022-12-15	6.310	6.340	6.260	6.310	5.938	2,488,262
2022-12-14	6.400	6.420	6.300	6.310	5.938	2,727,700
2022-12-13	6.370	6.420	6.350	6.380	6.004	2,377,047
2022-12-12	6.520	6.520	6.370	6.370	5.995	3,461,780
2022-12-09	6.550	6.620	6.460	6.490	6.108	3,779,137
2022-12-08	6.620	6.650	6.560	6.560	6.174	2,635,368
2022-12-07	6.660	6.690	6.600	6.620	6.230	3,279,720
2022-12-06	6.730	6.730	6.630	6.660	6.268	3,711,800
2022-12-05	6.650	6.740	6.620	6.730	6.334	3,967,861
2022-12-02	6.650	6.650	6.590	6.630	6.239	2,979,369
2022-12-01	6.690	6.710	6.610	6.640	6.249	3,480,504
2022-11-30	6.630	6.710	6.610	6.650	6.258	3,949,150
2022-11-29	6.600	6.650	6.540	6.650	6.258	5,279,319
2022-11-28	6.450	6.570	6.340	6.570	6.183	4,875,891
2022-11-25	6.560	6.560	6.470	6.490	6.108	3,254,993
2022-11-24	6.490	6.620	6.480	6.550	6.164	5,653,808
2022-11-23	6.350	6.520	6.330	6.510	6.127	5,608,600
2022-11-22	6.370	6.450	6.340	6.360	5.985	3,737,662
2022-11-21	6.430	6.440	6.340	6.390	6.014	2,944,732
2022-11-18	6.530	6.530	6.430	6.440	6.061	4,170,540
2022-11-17	6.450	6.550	6.450	6.520	6.136	4,328,640
2022-11-16	6.690	6.850	6.520	6.560	6.174	9,609,921
2022-11-15	6.530	6.570	6.440	6.570	6.183	4,740,092
2022-11-14	6.520	6.540	6.480	6.500	6.117	4,123,720
2022-11-11	6.550	6.610	6.470	6.500	6.117	4,886,101
2022-11-10	6.430	6.500	6.380	6.450	6.070	3,801,566
2022-11-09	6.500	6.510	6.410	6.480	6.098	4,347,240
2022-11-08	6.540	6.600	6.470	6.500	6.117	5,426,067
2022-11-07	6.420	6.640	6.390	6.560	6.174	6,922,748

← NewerPage 16 of 21 · 1,219 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.