Guangzhou Hengyun Enterprises Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.980	8.240	7.920	8.230	7.745	28,246,980
2022-08-03	8.150	8.430	7.860	7.980	7.510	49,895,805
2022-08-02	8.800	8.960	8.510	8.510	8.009	77,807,534
2022-08-01	8.990	9.460	8.500	9.460	8.903	91,509,123
2022-07-29	7.820	8.600	7.750	8.600	8.093	46,278,689
2022-07-28	7.870	7.950	7.730	7.820	7.359	10,527,674
2022-07-27	7.820	8.070	7.780	7.840	7.378	13,487,642
2022-07-26	7.800	7.930	7.680	7.850	7.388	11,778,543
2022-07-25	8.080	8.170	7.800	7.840	7.378	18,298,056
2022-07-22	7.760	8.290	7.740	8.090	7.613	29,883,883
2022-07-21	7.810	8.180	7.730	7.830	7.369	24,530,631
2022-07-20	7.380	8.240	7.380	7.790	7.331	35,199,202
2022-07-19	8.070	8.180	7.290	7.490	7.049	47,773,104
2022-07-18	7.060	7.730	7.000	7.730	7.275	42,595,752
2022-07-15	7.300	7.380	6.980	7.030	6.616	20,228,159
2022-07-14	7.480	7.800	7.280	7.440	7.002	20,033,974
2022-07-13	7.570	7.570	7.200	7.460	7.021	34,169,415
2022-07-12	7.850	7.980	7.500	7.610	7.162	49,170,122
2022-07-11	7.420	7.490	7.200	7.250	6.823	13,287,740
2022-07-08	7.630	7.640	7.310	7.410	6.973	17,034,217
2022-07-07	7.660	7.850	7.540	7.610	7.162	37,796,802
2022-07-06	7.700	8.350	7.700	7.850	7.388	48,090,340
2022-07-05	7.450	7.760	7.420	7.590	7.143	9,338,663
2022-07-04	7.440	7.510	7.370	7.440	7.002	6,507,343
2022-07-01	7.480	7.580	7.310	7.440	7.002	6,281,687
2022-06-30	7.590	7.680	7.350	7.360	6.926	7,795,800
2022-06-29	7.670	7.750	7.500	7.590	7.143	7,575,417
2022-06-28	7.350	7.850	7.320	7.640	7.190	18,022,635
2022-06-27	7.450	7.490	7.260	7.390	6.955	5,835,677
2022-06-24	7.440	7.530	7.260	7.300	6.870	6,622,773
2022-06-23	7.380	7.450	7.180	7.440	7.002	6,491,017
2022-06-22	7.500	7.580	7.300	7.300	6.870	6,929,017
2022-06-21	7.780	7.990	7.450	7.490	7.049	9,765,492
2022-06-20	9.230	9.310	9.150	9.300	7.124	6,953,278
2022-06-17	9.270	9.360	9.150	9.310	7.132	4,715,760
2022-06-16	9.340	9.420	9.230	9.280	7.109	4,694,684
2022-06-15	9.370	9.460	9.210	9.210	7.055	5,698,200
2022-06-14	9.230	9.520	9.120	9.350	7.162	9,016,100
2022-06-13	9.240	9.380	9.100	9.180	7.032	9,086,581
2022-06-10	8.900	9.250	8.800	9.240	7.078	8,687,076
2022-06-09	9.060	9.150	8.910	8.940	6.848	3,780,960
2022-06-08	9.080	9.180	8.820	9.080	6.956	5,882,259
2022-06-07	9.120	9.190	9.020	9.050	6.933	3,953,160
2022-06-06	9.180	9.250	9.000	9.120	6.986	6,299,404
2022-06-02	9.060	9.290	8.950	9.170	7.024	7,931,840
2022-06-01	8.780	9.200	8.750	9.050	6.933	9,599,400
2022-05-31	8.730	8.870	8.700	8.800	6.741	4,928,875
2022-05-30	8.700	8.750	8.500	8.710	6.672	6,211,620
2022-05-27	8.870	8.870	8.640	8.680	6.649	3,816,122
2022-05-26	8.680	8.830	8.660	8.760	6.710	4,806,240
2022-05-25	8.500	8.710	8.480	8.680	6.649	4,609,612
2022-05-24	8.810	8.810	8.420	8.490	6.504	3,972,866
2022-05-23	8.840	8.840	8.700	8.770	6.718	2,828,695
2022-05-20	8.640	8.930	8.570	8.800	6.741	6,801,120
2022-05-19	8.440	8.640	8.420	8.600	6.588	3,419,280
2022-05-18	8.600	8.630	8.510	8.540	6.542	2,345,948
2022-05-17	8.530	8.680	8.370	8.580	6.573	5,179,512
2022-05-16	8.530	8.610	8.450	8.530	6.534	2,935,440
2022-05-13	8.500	8.590	8.460	8.580	6.573	3,102,501
2022-05-12	8.390	8.540	8.310	8.500	6.511	4,747,467

← NewerPage 18 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.