Hunan Hengguang Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 17.970 | 18.290 | 17.420 | 18.070 | 17.968 | 6,265,368 |
| 2024-07-25 | 18.550 | 19.430 | 18.140 | 18.500 | 18.395 | 6,799,878 |
| 2024-07-24 | 18.000 | 18.690 | 17.620 | 18.250 | 18.147 | 6,242,418 |
| 2024-07-23 | 19.180 | 20.060 | 18.120 | 18.290 | 18.186 | 6,793,278 |
| 2024-07-22 | 19.030 | 20.160 | 18.710 | 19.290 | 19.181 | 7,875,974 |
| 2024-07-19 | 18.620 | 20.210 | 18.300 | 19.580 | 19.469 | 11,191,463 |
| 2024-07-18 | 17.150 | 19.600 | 17.150 | 18.770 | 18.664 | 12,745,113 |
| 2024-07-17 | 18.180 | 18.600 | 17.050 | 17.050 | 16.953 | 6,490,900 |
| 2024-07-16 | 17.760 | 18.200 | 17.370 | 17.760 | 17.659 | 5,954,017 |
| 2024-07-15 | 17.560 | 19.150 | 17.060 | 18.300 | 18.196 | 9,118,100 |
| 2024-07-12 | 18.190 | 18.720 | 17.570 | 17.650 | 17.550 | 7,952,915 |
| 2024-07-11 | 17.410 | 19.880 | 17.150 | 18.450 | 18.345 | 12,354,130 |
| 2024-07-10 | 17.800 | 17.980 | 17.050 | 17.330 | 17.232 | 10,101,789 |
| 2024-07-09 | 18.660 | 19.290 | 18.180 | 18.500 | 18.395 | 13,715,008 |
| 2024-07-08 | 18.820 | 20.090 | 17.450 | 20.090 | 19.976 | 14,041,773 |
| 2024-07-05 | 17.020 | 17.290 | 15.980 | 16.740 | 16.645 | 6,363,223 |
| 2024-07-04 | 18.360 | 19.300 | 16.730 | 17.020 | 16.924 | 8,539,298 |
| 2024-07-03 | 16.090 | 16.850 | 16.000 | 16.300 | 16.208 | 4,435,651 |
| 2024-07-02 | 15.400 | 16.870 | 15.200 | 16.160 | 16.068 | 4,499,193 |
| 2024-07-01 | 15.070 | 15.630 | 14.870 | 15.470 | 15.382 | 2,484,700 |
| 2024-06-28 | 14.900 | 15.210 | 14.820 | 14.910 | 14.825 | 2,162,293 |
| 2024-06-27 | 15.640 | 15.750 | 15.010 | 15.070 | 14.985 | 3,821,091 |
| 2024-06-26 | 14.200 | 16.600 | 14.010 | 15.730 | 15.641 | 5,103,984 |
| 2024-06-25 | 14.200 | 14.540 | 13.990 | 14.160 | 14.080 | 1,387,300 |
| 2024-06-24 | 14.590 | 14.640 | 13.790 | 14.050 | 13.970 | 1,793,500 |
| 2024-06-21 | 14.760 | 15.060 | 14.590 | 14.720 | 14.637 | 1,083,028 |
| 2024-06-20 | 15.460 | 15.540 | 14.850 | 14.860 | 14.776 | 1,677,500 |
| 2024-06-19 | 15.260 | 15.580 | 15.100 | 15.490 | 15.402 | 1,656,700 |
| 2024-06-18 | 14.890 | 15.250 | 14.750 | 15.220 | 15.134 | 1,431,928 |
| 2024-06-17 | 15.080 | 15.100 | 14.740 | 14.860 | 14.776 | 1,212,400 |
| 2024-06-14 | 15.280 | 15.360 | 14.820 | 15.090 | 15.004 | 1,306,551 |
| 2024-06-13 | 15.540 | 15.720 | 15.220 | 15.280 | 15.193 | 1,546,200 |
| 2024-06-12 | 15.250 | 15.650 | 15.010 | 15.540 | 15.452 | 1,721,630 |
| 2024-06-11 | 15.210 | 15.260 | 14.710 | 15.140 | 15.054 | 1,640,400 |
| 2024-06-07 | 14.800 | 15.580 | 14.790 | 15.230 | 15.144 | 2,632,843 |
| 2024-06-06 | 15.570 | 15.960 | 14.360 | 14.600 | 14.517 | 3,490,343 |
| 2024-06-05 | 16.000 | 16.080 | 15.350 | 15.570 | 15.482 | 2,702,400 |
| 2024-06-04 | 17.250 | 17.270 | 15.820 | 16.000 | 15.909 | 5,282,193 |
| 2024-06-03 | 18.370 | 18.430 | 17.430 | 17.610 | 17.510 | 5,479,558 |
| 2024-05-31 | 18.080 | 19.400 | 17.420 | 19.110 | 19.002 | 8,772,612 |
| 2024-05-30 | 17.000 | 20.300 | 16.790 | 18.510 | 18.405 | 8,188,255 |
| 2024-05-29 | 16.600 | 16.920 | 16.170 | 16.920 | 16.824 | 1,809,539 |
| 2024-05-28 | 16.580 | 16.800 | 16.370 | 16.450 | 16.357 | 1,034,176 |
| 2024-05-27 | 16.420 | 16.730 | 16.110 | 16.730 | 16.635 | 1,400,400 |
| 2024-05-24 | 16.840 | 16.840 | 16.330 | 16.340 | 16.247 | 1,497,700 |
| 2024-05-23 | 17.370 | 17.440 | 16.730 | 16.840 | 16.745 | 1,959,713 |
| 2024-05-22 | 17.700 | 17.750 | 17.210 | 17.340 | 17.242 | 1,725,539 |
| 2024-05-21 | 18.030 | 18.190 | 17.340 | 17.430 | 17.331 | 2,389,799 |
| 2024-05-20 | 17.680 | 18.450 | 17.550 | 18.260 | 18.156 | 2,754,720 |
| 2024-05-17 | 17.200 | 17.590 | 17.040 | 17.500 | 17.401 | 1,574,900 |
| 2024-05-16 | 17.200 | 17.950 | 17.160 | 17.370 | 17.272 | 1,856,600 |
| 2024-05-15 | 17.120 | 17.330 | 16.600 | 17.180 | 17.083 | 1,558,905 |
| 2024-05-14 | 16.850 | 17.370 | 16.850 | 16.980 | 16.884 | 1,468,160 |
| 2024-05-13 | 17.420 | 17.590 | 16.720 | 16.840 | 16.745 | 2,702,138 |
| 2024-05-10 | 18.090 | 18.490 | 17.550 | 17.700 | 17.600 | 2,803,876 |
| 2024-05-09 | 17.900 | 18.730 | 17.900 | 18.180 | 18.077 | 3,397,103 |
| 2024-05-08 | 18.390 | 18.390 | 17.800 | 17.970 | 17.868 | 3,811,913 |
| 2024-05-07 | 17.330 | 18.570 | 17.320 | 18.570 | 18.465 | 5,376,818 |
| 2024-05-06 | 16.630 | 17.440 | 16.280 | 17.320 | 17.222 | 3,551,475 |
| 2024-04-30 | 16.730 | 16.900 | 16.200 | 16.270 | 16.178 | 2,073,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-26 | 0.1250 CNY |
| 2023-05-24 | 0.5000 CNY |
| 2022-05-27 | 0.7500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.