Guangzhou Hengyun Enterprises Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.740	8.880	8.620	8.880	6.802	5,752,605
2022-02-08	8.580	8.740	8.540	8.740	6.695	4,654,824
2022-02-07	8.460	8.610	8.360	8.580	6.573	4,480,182
2022-01-28	8.270	8.330	8.080	8.300	6.358	4,190,622
2022-01-27	8.400	8.440	8.120	8.160	6.251	4,583,762
2022-01-26	8.340	8.480	8.260	8.330	6.381	3,634,800
2022-01-25	8.500	8.540	8.240	8.240	6.312	7,389,396
2022-01-24	8.200	8.600	8.110	8.490	6.504	6,216,516
2022-01-21	8.600	8.700	8.400	8.420	6.450	8,442,600
2022-01-20	8.860	9.040	8.630	8.650	6.626	10,809,291
2022-01-19	8.710	8.820	8.650	8.710	6.672	5,833,857
2022-01-18	8.750	8.900	8.650	8.780	6.726	8,613,666
2022-01-17	8.720	8.860	8.690	8.700	6.664	7,056,480
2022-01-14	8.960	8.960	8.680	8.720	6.680	8,479,633
2022-01-13	9.110	9.130	8.900	8.910	6.825	6,344,040
2022-01-12	9.000	9.120	8.930	9.080	6.956	6,980,818
2022-01-11	9.050	9.140	8.940	9.000	6.894	8,015,938
2022-01-10	9.050	9.200	9.000	9.040	6.925	7,179,360
2022-01-07	9.210	9.270	9.000	9.010	6.902	8,947,858
2022-01-06	9.030	9.350	8.900	9.190	7.040	11,909,923
2022-01-05	9.350	9.420	8.880	8.960	6.864	17,737,140
2022-01-04	9.390	9.530	9.320	9.360	7.170	13,608,024
2021-12-31	9.370	9.560	9.320	9.340	7.155	12,639,000
2021-12-30	9.540	9.540	9.270	9.320	7.139	12,379,443
2021-12-29	9.500	9.620	9.230	9.340	7.155	16,323,480
2021-12-28	9.880	9.880	9.360	9.410	7.208	22,295,168
2021-12-27	9.990	10.350	9.770	9.820	7.522	27,846,164
2021-12-24	10.240	10.770	9.990	10.050	7.699	31,941,679
2021-12-23	10.230	10.450	10.120	10.290	7.882	21,181,917
2021-12-22	10.130	10.300	10.070	10.180	7.798	18,862,138
2021-12-21	10.370	10.540	10.000	10.190	7.806	26,659,292
2021-12-20	10.410	10.960	10.350	10.550	8.082	37,414,586
2021-12-17	10.660	10.940	10.250	10.290	7.882	41,378,336
2021-12-16	10.480	11.300	9.910	10.970	8.403	59,311,404
2021-12-15	9.200	10.320	9.200	10.320	7.905	29,300,703
2021-12-14	9.250	9.590	9.130	9.380	7.185	32,985,454
2021-12-13	9.670	9.850	9.110	9.110	6.979	52,823,082
2021-12-10	8.800	9.570	8.710	9.570	7.331	43,576,360
2021-12-09	8.600	8.800	8.510	8.700	6.664	12,387,960
2021-12-08	8.340	8.880	8.230	8.630	6.611	18,654,817
2021-12-07	8.220	8.370	8.090	8.340	6.389	11,065,080
2021-12-06	8.250	8.420	8.150	8.150	6.243	6,867,423
2021-12-03	8.150	8.290	8.090	8.240	6.312	5,926,399
2021-12-02	8.160	8.250	8.070	8.160	6.251	6,116,888
2021-12-01	7.940	8.220	7.880	8.160	6.251	8,897,912
2021-11-30	7.890	8.020	7.850	7.940	6.082	5,282,656
2021-11-29	7.700	7.880	7.640	7.860	6.021	4,164,120
2021-11-26	7.820	7.890	7.780	7.820	5.990	3,009,739
2021-11-25	8.000	8.070	7.860	7.880	6.036	5,151,615
2021-11-24	7.860	7.960	7.680	7.910	6.059	5,530,893
2021-11-23	7.830	7.930	7.800	7.830	5.998	4,919,624
2021-11-22	7.850	7.970	7.840	7.860	6.021	6,287,112
2021-11-19	7.680	7.920	7.560	7.880	6.036	8,668,508
2021-11-18	7.510	8.030	7.510	7.720	5.914	10,428,057
2021-11-17	7.460	7.510	7.400	7.490	5.738	3,133,418
2021-11-16	7.550	7.590	7.430	7.460	5.715	2,925,360
2021-11-15	7.480	7.550	7.430	7.550	5.784	3,035,301
2021-11-12	7.510	7.580	7.440	7.470	5.722	2,772,454
2021-11-11	7.410	7.540	7.390	7.510	5.753	3,250,729
2021-11-10	7.340	7.490	7.300	7.460	5.715	4,393,392

← NewerPage 20 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.