Guangzhou Hengyun Enterprises Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.600 | 5.650 | 5.440 | 5.500 | 5.332 | 8,530,498 |
| 2024-10-28 | 5.550 | 5.620 | 5.520 | 5.610 | 5.439 | 7,002,715 |
| 2024-10-25 | 5.360 | 5.570 | 5.340 | 5.500 | 5.332 | 8,480,782 |
| 2024-10-24 | 5.330 | 5.370 | 5.300 | 5.340 | 5.177 | 3,726,220 |
| 2024-10-23 | 5.310 | 5.410 | 5.310 | 5.350 | 5.187 | 7,926,904 |
| 2024-10-22 | 5.240 | 5.360 | 5.230 | 5.320 | 5.158 | 8,277,393 |
| 2024-10-21 | 5.300 | 5.310 | 5.210 | 5.240 | 5.080 | 7,915,528 |
| 2024-10-18 | 5.150 | 5.320 | 5.090 | 5.250 | 5.090 | 8,748,700 |
| 2024-10-17 | 5.290 | 5.330 | 5.160 | 5.180 | 5.022 | 7,295,010 |
| 2024-10-16 | 5.230 | 5.340 | 5.210 | 5.290 | 5.129 | 4,916,393 |
| 2024-10-15 | 5.370 | 5.410 | 5.260 | 5.280 | 5.119 | 9,534,068 |
| 2024-10-14 | 5.510 | 5.510 | 5.270 | 5.420 | 5.255 | 12,692,804 |
| 2024-10-11 | 5.430 | 5.520 | 5.150 | 5.190 | 5.032 | 9,521,120 |
| 2024-10-10 | 5.530 | 5.620 | 5.400 | 5.470 | 5.303 | 10,787,953 |
| 2024-10-09 | 5.730 | 5.890 | 5.470 | 5.490 | 5.323 | 18,256,456 |
| 2024-10-08 | 6.170 | 6.170 | 5.720 | 5.950 | 5.769 | 29,000,890 |
| 2024-09-30 | 5.280 | 5.610 | 5.240 | 5.610 | 5.439 | 22,001,844 |
| 2024-09-27 | 4.980 | 5.150 | 4.960 | 5.110 | 4.954 | 12,211,794 |
| 2024-09-26 | 4.770 | 4.930 | 4.740 | 4.920 | 4.770 | 7,567,669 |
| 2024-09-25 | 4.740 | 4.880 | 4.720 | 4.780 | 4.634 | 9,854,518 |
| 2024-09-24 | 4.580 | 4.690 | 4.560 | 4.680 | 4.537 | 5,487,809 |
| 2024-09-23 | 4.580 | 4.590 | 4.550 | 4.560 | 4.421 | 1,467,018 |
| 2024-09-20 | 4.590 | 4.590 | 4.540 | 4.570 | 4.431 | 1,875,982 |
| 2024-09-19 | 4.550 | 4.630 | 4.540 | 4.590 | 4.450 | 3,812,646 |
| 2024-09-18 | 4.550 | 4.580 | 4.470 | 4.550 | 4.411 | 4,349,277 |
| 2024-09-13 | 4.440 | 4.560 | 4.410 | 4.500 | 4.363 | 5,884,940 |
| 2024-09-12 | 4.400 | 4.490 | 4.370 | 4.440 | 4.305 | 3,091,406 |
| 2024-09-11 | 4.400 | 4.410 | 4.360 | 4.390 | 4.256 | 2,159,825 |
| 2024-09-10 | 4.390 | 4.420 | 4.330 | 4.400 | 4.266 | 2,130,838 |
| 2024-09-09 | 4.410 | 4.420 | 4.370 | 4.380 | 4.246 | 2,915,200 |
| 2024-09-06 | 4.480 | 4.490 | 4.400 | 4.410 | 4.276 | 3,083,260 |
| 2024-09-05 | 4.470 | 4.510 | 4.460 | 4.480 | 4.343 | 2,422,661 |
| 2024-09-04 | 4.520 | 4.540 | 4.460 | 4.460 | 4.324 | 3,661,659 |
| 2024-09-03 | 4.560 | 4.600 | 4.510 | 4.530 | 4.392 | 2,913,466 |
| 2024-09-02 | 4.620 | 4.650 | 4.550 | 4.590 | 4.450 | 3,459,160 |
| 2024-08-30 | 4.560 | 4.660 | 4.550 | 4.620 | 4.479 | 4,670,642 |
| 2024-08-29 | 4.540 | 4.580 | 4.510 | 4.560 | 4.421 | 2,386,200 |
| 2024-08-28 | 4.510 | 4.610 | 4.510 | 4.550 | 4.411 | 3,096,778 |
| 2024-08-27 | 4.600 | 4.600 | 4.520 | 4.530 | 4.392 | 2,811,703 |
| 2024-08-26 | 4.570 | 4.630 | 4.560 | 4.600 | 4.460 | 2,932,157 |
| 2024-08-23 | 4.630 | 4.670 | 4.560 | 4.580 | 4.440 | 4,833,128 |
| 2024-08-22 | 4.710 | 4.740 | 4.650 | 4.670 | 4.528 | 1,977,355 |
| 2024-08-21 | 4.730 | 4.750 | 4.700 | 4.720 | 4.576 | 1,767,039 |
| 2024-08-20 | 4.800 | 4.810 | 4.710 | 4.730 | 4.586 | 2,942,302 |
| 2024-08-19 | 4.800 | 4.840 | 4.780 | 4.800 | 4.654 | 2,484,100 |
| 2024-08-16 | 4.870 | 4.890 | 4.810 | 4.810 | 4.663 | 3,677,949 |
| 2024-08-15 | 4.870 | 4.930 | 4.830 | 4.890 | 4.741 | 4,552,360 |
| 2024-08-14 | 4.880 | 4.890 | 4.830 | 4.850 | 4.702 | 2,160,460 |
| 2024-08-13 | 4.820 | 4.880 | 4.820 | 4.870 | 4.722 | 2,159,620 |
| 2024-08-12 | 4.860 | 4.890 | 4.840 | 4.850 | 4.702 | 1,867,720 |
| 2024-08-09 | 4.890 | 4.930 | 4.850 | 4.860 | 4.712 | 2,704,686 |
| 2024-08-08 | 4.830 | 4.910 | 4.800 | 4.910 | 4.760 | 5,410,221 |
| 2024-08-07 | 4.860 | 4.920 | 4.830 | 4.870 | 4.722 | 4,304,270 |
| 2024-08-06 | 4.810 | 4.860 | 4.800 | 4.850 | 4.702 | 3,611,886 |
| 2024-08-05 | 4.870 | 4.940 | 4.780 | 4.790 | 4.644 | 8,094,180 |
| 2024-08-02 | 4.980 | 5.060 | 4.920 | 4.940 | 4.789 | 14,401,875 |
| 2024-08-01 | 5.030 | 5.480 | 4.980 | 5.100 | 4.945 | 19,368,683 |
| 2024-07-31 | 4.790 | 4.990 | 4.700 | 4.980 | 4.828 | 11,899,459 |
| 2024-07-30 | 4.680 | 4.950 | 4.670 | 4.790 | 4.644 | 8,225,664 |
| 2024-07-29 | 4.760 | 4.760 | 4.660 | 4.700 | 4.557 | 2,961,800 |
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.