Guangzhou Hengyun Enterprises Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.330	6.470	6.300	6.430	6.051	6,639,040
2022-11-03	6.380	6.410	6.290	6.320	5.948	5,097,995
2022-11-02	6.340	6.380	6.270	6.370	5.995	6,475,660
2022-11-01	6.300	6.380	6.140	6.360	5.985	8,208,255
2022-10-31	6.560	6.590	6.130	6.230	5.863	15,562,292
2022-10-28	7.090	7.090	6.640	6.690	6.296	14,902,601
2022-10-27	7.080	7.380	7.060	7.080	6.663	29,563,413
2022-10-26	6.830	7.480	6.830	7.310	6.879	38,833,320
2022-10-25	6.780	6.890	6.610	6.800	6.399	6,034,962
2022-10-24	7.000	7.050	6.800	6.850	6.446	5,697,074
2022-10-21	7.010	7.110	6.880	7.030	6.616	5,185,073
2022-10-20	6.930	7.040	6.850	6.960	6.550	4,605,566
2022-10-19	7.070	7.080	6.960	6.990	6.578	3,313,360
2022-10-18	7.050	7.150	7.030	7.050	6.635	3,427,742
2022-10-17	7.060	7.120	6.920	7.080	6.663	4,655,120
2022-10-14	7.020	7.090	6.980	7.000	6.588	4,452,236
2022-10-13	6.830	7.070	6.810	7.000	6.588	6,151,457
2022-10-12	6.790	6.890	6.640	6.880	6.475	4,528,122
2022-10-11	6.650	6.780	6.540	6.760	6.362	4,936,372
2022-10-10	6.740	6.870	6.590	6.670	6.277	5,974,119
2022-09-30	6.670	6.840	6.670	6.740	6.343	4,616,433
2022-09-29	6.800	6.850	6.640	6.670	6.277	4,746,500
2022-09-28	6.940	7.000	6.690	6.720	6.324	5,975,157
2022-09-27	6.980	7.030	6.830	6.950	6.541	4,566,502
2022-09-26	7.010	7.080	6.900	6.900	6.494	5,077,360
2022-09-23	7.270	7.270	7.020	7.080	6.663	4,737,270
2022-09-22	7.260	7.390	7.170	7.190	6.766	9,454,044
2022-09-21	7.200	7.640	7.030	7.430	6.992	9,459,695
2022-09-20	7.020	7.220	7.010	7.170	6.748	4,940,412
2022-09-19	7.150	7.160	6.940	6.980	6.569	6,884,878
2022-09-16	7.530	7.530	7.120	7.120	6.701	7,779,648
2022-09-15	7.770	7.770	7.410	7.520	7.077	8,440,160
2022-09-14	7.750	7.810	7.620	7.690	7.237	6,916,031
2022-09-13	7.990	8.000	7.700	7.870	7.406	8,974,840
2022-09-09	8.070	8.120	7.870	7.930	7.463	7,082,260
2022-09-08	8.060	8.200	7.990	8.050	7.576	12,273,571
2022-09-07	8.000	8.060	7.890	8.050	7.576	10,225,116
2022-09-06	7.800	8.030	7.700	7.950	7.482	8,720,671
2022-09-05	7.590	7.830	7.530	7.780	7.322	7,434,281
2022-09-02	7.500	7.730	7.500	7.590	7.143	7,109,547
2022-09-01	7.590	7.660	7.410	7.520	7.077	7,916,871
2022-08-31	8.000	8.060	7.560	7.570	7.124	16,506,266
2022-08-30	8.030	8.230	7.810	7.920	7.453	12,255,056
2022-08-29	7.870	8.130	7.870	8.120	7.642	10,305,501
2022-08-26	7.850	8.290	7.820	8.020	7.548	17,785,816
2022-08-25	7.880	8.040	7.700	7.880	7.416	13,738,912
2022-08-24	8.260	8.290	7.780	7.780	7.322	22,358,520
2022-08-23	8.210	8.370	8.070	8.330	7.839	14,624,009
2022-08-22	8.570	8.730	8.200	8.320	7.830	22,669,526
2022-08-19	8.300	8.660	8.210	8.500	7.999	23,894,098
2022-08-18	8.270	8.500	8.210	8.350	7.858	22,309,348
2022-08-17	8.250	8.330	8.160	8.300	7.811	17,167,597
2022-08-16	8.100	8.310	8.020	8.270	7.783	25,160,430
2022-08-15	7.990	8.050	7.840	8.030	7.557	13,543,656
2022-08-12	8.020	8.140	7.940	7.990	7.519	14,555,199
2022-08-11	8.000	8.070	7.910	8.030	7.557	12,399,559
2022-08-10	7.950	8.050	7.830	7.980	7.510	13,815,445
2022-08-09	7.920	8.140	7.850	8.000	7.529	13,019,848
2022-08-08	7.800	8.070	7.650	7.960	7.491	16,246,153
2022-08-05	8.210	8.210	7.820	7.930	7.463	24,089,058

← NewerPage 17 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.