Guangzhou Hengyun Enterprises Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.480	8.650	8.370	8.390	6.427	6,082,586
2022-05-10	8.240	8.550	8.090	8.480	6.496	8,680,036
2022-05-09	8.200	8.250	8.090	8.240	6.312	3,713,704
2022-05-06	7.700	8.290	7.590	8.230	6.304	10,423,200
2022-05-05	7.690	8.080	7.660	7.830	5.998	8,189,272
2022-04-29	7.350	8.090	7.320	7.960	6.098	10,632,201
2022-04-28	7.070	7.430	7.030	7.350	5.630	7,544,179
2022-04-27	6.750	7.090	6.600	7.090	5.431	5,663,484
2022-04-26	6.990	7.100	6.710	6.750	5.171	4,662,604
2022-04-25	7.490	7.560	6.970	6.980	5.347	5,641,508
2022-04-22	7.400	7.640	7.210	7.570	5.799	3,436,440
2022-04-21	7.690	7.730	7.390	7.400	5.669	4,239,480
2022-04-20	7.890	7.970	7.690	7.710	5.906	2,558,160
2022-04-19	7.820	7.920	7.730	7.860	6.021	1,971,088
2022-04-18	7.700	7.860	7.540	7.810	5.983	2,550,940
2022-04-15	7.910	7.950	7.680	7.720	5.914	4,074,960
2022-04-14	8.000	8.010	7.830	7.830	5.998	2,829,960
2022-04-13	8.020	8.050	7.860	7.870	6.029	2,448,600
2022-04-12	7.920	8.020	7.730	8.020	6.144	4,218,360
2022-04-11	8.140	8.220	7.920	7.930	6.075	4,742,134
2022-04-08	8.070	8.290	7.960	8.150	6.243	4,873,926
2022-04-07	8.390	8.390	8.040	8.070	6.182	4,867,534
2022-04-06	8.300	8.400	8.160	8.390	6.427	7,525,711
2022-04-01	8.120	8.630	7.960	8.380	6.419	8,461,774
2022-03-31	8.190	8.250	8.070	8.110	6.212	4,395,280
2022-03-30	8.140	8.330	8.120	8.260	6.327	4,257,921
2022-03-29	8.290	8.290	8.090	8.140	6.235	3,690,480
2022-03-28	8.210	8.250	8.010	8.170	6.258	3,223,440
2022-03-25	8.260	8.410	8.200	8.240	6.312	3,678,844
2022-03-24	8.300	8.500	8.270	8.350	6.396	5,812,083
2022-03-23	8.500	8.710	8.370	8.440	6.465	10,260,554
2022-03-22	8.260	8.350	8.140	8.250	6.320	4,752,825
2022-03-21	8.170	8.260	8.090	8.180	6.266	4,215,060
2022-03-18	8.040	8.220	7.950	8.170	6.258	5,605,958
2022-03-17	7.790	8.240	7.730	8.050	6.166	6,631,527
2022-03-16	7.650	7.820	7.410	7.730	5.921	7,148,451
2022-03-15	8.190	8.190	7.560	7.610	5.830	9,640,824
2022-03-14	8.650	8.650	8.150	8.190	6.274	5,212,081
2022-03-11	8.640	8.750	8.410	8.650	6.626	4,008,720
2022-03-10	8.730	8.830	8.610	8.770	6.718	4,471,440
2022-03-09	8.730	8.940	8.220	8.510	6.519	8,115,596
2022-03-08	8.900	8.980	8.530	8.620	6.603	7,030,239
2022-03-07	9.180	9.250	8.880	8.970	6.871	7,067,640
2022-03-04	9.310	9.350	9.140	9.240	7.078	3,919,200
2022-03-03	9.300	9.320	9.210	9.300	7.124	4,544,520
2022-03-02	9.250	9.300	9.100	9.250	7.086	3,813,925
2022-03-01	9.300	9.430	9.170	9.200	7.047	7,167,866
2022-02-28	9.280	9.460	9.170	9.190	7.040	5,247,962
2022-02-25	9.170	9.350	9.110	9.310	7.132	7,743,356
2022-02-24	9.310	9.530	8.950	9.070	6.948	13,037,880
2022-02-23	9.330	9.430	9.260	9.370	7.178	4,946,040
2022-02-22	9.200	9.470	9.160	9.320	7.139	8,112,601
2022-02-21	9.260	9.300	9.180	9.230	7.070	3,683,880
2022-02-18	9.310	9.350	9.180	9.230	7.070	4,955,174
2022-02-17	9.130	9.390	9.060	9.270	7.101	11,070,442
2022-02-16	8.850	9.220	8.730	9.140	7.002	9,350,632
2022-02-15	8.750	8.840	8.700	8.760	6.710	3,930,976
2022-02-14	8.800	8.870	8.710	8.750	6.703	3,690,321
2022-02-11	8.850	8.920	8.730	8.800	6.741	5,050,524
2022-02-10	8.890	8.930	8.800	8.850	6.779	4,853,916

← NewerPage 19 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.