Hunan Hengguang Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15.910 | 16.570 | 15.810 | 16.540 | 16.446 | 2,959,002 |
| 2024-04-26 | 16.000 | 16.300 | 15.620 | 15.970 | 15.879 | 3,154,770 |
| 2024-04-25 | 15.480 | 16.720 | 15.480 | 16.320 | 16.227 | 3,561,589 |
| 2024-04-24 | 15.410 | 15.840 | 15.350 | 15.830 | 15.740 | 2,669,900 |
| 2024-04-23 | 15.140 | 15.770 | 15.140 | 15.420 | 15.333 | 3,042,282 |
| 2024-04-22 | 16.090 | 16.250 | 15.230 | 15.430 | 15.343 | 4,837,091 |
| 2024-04-19 | 15.350 | 17.540 | 15.050 | 16.670 | 16.576 | 6,829,073 |
| 2024-04-18 | 15.550 | 16.230 | 15.000 | 15.600 | 15.512 | 5,016,369 |
| 2024-04-17 | 14.740 | 15.780 | 14.700 | 15.710 | 15.621 | 5,237,811 |
| 2024-04-16 | 16.080 | 16.450 | 13.880 | 14.360 | 14.279 | 6,559,771 |
| 2024-04-15 | 18.700 | 19.170 | 16.250 | 16.520 | 16.426 | 7,529,699 |
| 2024-04-12 | 21.400 | 21.840 | 19.640 | 19.960 | 19.847 | 8,319,543 |
| 2024-04-11 | 20.540 | 22.800 | 20.000 | 22.390 | 22.263 | 10,048,433 |
| 2024-04-10 | 19.880 | 21.620 | 19.680 | 20.900 | 20.782 | 9,097,136 |
| 2024-04-09 | 19.310 | 20.970 | 19.310 | 19.780 | 19.668 | 8,074,103 |
| 2024-04-08 | 20.990 | 23.050 | 20.330 | 20.330 | 20.215 | 12,931,378 |
| 2024-04-03 | 18.330 | 21.960 | 18.000 | 21.960 | 21.836 | 10,801,281 |
| 2024-04-02 | 17.490 | 19.680 | 17.490 | 18.300 | 18.196 | 6,125,947 |
| 2024-04-01 | 16.970 | 17.650 | 16.860 | 17.600 | 17.500 | 2,373,377 |
| 2024-03-29 | 16.590 | 17.120 | 16.590 | 16.980 | 16.884 | 1,310,976 |
| 2024-03-28 | 15.970 | 16.670 | 15.800 | 16.590 | 16.496 | 1,977,400 |
| 2024-03-27 | 16.480 | 16.980 | 16.050 | 16.050 | 15.959 | 2,042,615 |
| 2024-03-26 | 16.110 | 16.650 | 15.900 | 16.590 | 16.496 | 1,981,637 |
| 2024-03-25 | 16.650 | 16.850 | 16.060 | 16.110 | 16.019 | 1,538,500 |
| 2024-03-22 | 17.180 | 17.420 | 16.690 | 16.800 | 16.705 | 1,632,554 |
| 2024-03-21 | 17.400 | 17.650 | 16.790 | 17.270 | 17.172 | 2,097,293 |
| 2024-03-20 | 17.080 | 17.440 | 16.900 | 17.400 | 17.301 | 2,044,900 |
| 2024-03-19 | 16.900 | 17.700 | 16.630 | 17.070 | 16.973 | 2,224,038 |
| 2024-03-18 | 16.590 | 16.910 | 16.520 | 16.900 | 16.804 | 1,235,023 |
| 2024-03-15 | 16.170 | 16.660 | 16.000 | 16.550 | 16.456 | 1,490,703 |
| 2024-03-14 | 16.310 | 16.560 | 15.980 | 16.180 | 16.088 | 1,902,442 |
| 2024-03-13 | 16.300 | 16.400 | 16.030 | 16.200 | 16.108 | 1,309,915 |
| 2024-03-12 | 15.870 | 16.330 | 15.850 | 16.320 | 16.227 | 1,974,083 |
| 2024-03-11 | 15.540 | 15.870 | 15.540 | 15.870 | 15.780 | 1,357,400 |
| 2024-03-08 | 15.650 | 15.840 | 15.370 | 15.560 | 15.472 | 1,733,324 |
| 2024-03-07 | 15.700 | 16.490 | 15.600 | 15.610 | 15.522 | 2,186,900 |
| 2024-03-06 | 15.060 | 15.830 | 15.060 | 15.690 | 15.601 | 2,465,829 |
| 2024-03-05 | 15.630 | 15.770 | 15.150 | 15.220 | 15.134 | 1,925,474 |
| 2024-03-04 | 16.100 | 16.320 | 15.260 | 15.760 | 15.671 | 3,014,100 |
| 2024-03-01 | 16.870 | 17.160 | 16.030 | 16.280 | 16.188 | 3,642,111 |
| 2024-02-29 | 15.150 | 16.560 | 14.700 | 16.560 | 16.466 | 3,663,011 |
| 2024-02-28 | 17.170 | 17.850 | 15.130 | 15.130 | 15.044 | 4,417,319 |
| 2024-02-27 | 16.070 | 17.100 | 15.900 | 17.080 | 16.983 | 2,114,598 |
| 2024-02-26 | 16.000 | 16.550 | 15.720 | 16.150 | 16.058 | 2,120,542 |
| 2024-02-23 | 15.280 | 15.760 | 15.020 | 15.700 | 15.611 | 1,612,835 |
| 2024-02-22 | 14.750 | 15.100 | 14.530 | 15.100 | 15.014 | 1,582,950 |
| 2024-02-21 | 13.860 | 15.150 | 13.860 | 14.600 | 14.517 | 2,015,537 |
| 2024-02-20 | 14.010 | 14.200 | 13.610 | 14.130 | 14.050 | 1,711,551 |
| 2024-02-19 | 13.070 | 14.120 | 13.060 | 13.880 | 13.801 | 2,832,635 |
| 2024-02-08 | 11.500 | 13.190 | 11.060 | 13.050 | 12.976 | 3,533,205 |
| 2024-02-07 | 12.870 | 13.160 | 11.330 | 11.350 | 11.286 | 3,276,751 |
| 2024-02-06 | 13.250 | 13.780 | 11.900 | 12.890 | 12.817 | 2,773,900 |
| 2024-02-05 | 15.880 | 15.950 | 13.130 | 13.330 | 13.254 | 2,393,754 |
| 2024-02-02 | 17.290 | 17.290 | 15.300 | 15.880 | 15.790 | 1,302,558 |
| 2024-02-01 | 17.090 | 17.230 | 16.280 | 16.560 | 16.466 | 1,521,581 |
| 2024-01-31 | 18.540 | 18.730 | 17.070 | 17.160 | 17.063 | 1,619,500 |
| 2024-01-30 | 19.550 | 19.700 | 18.680 | 18.790 | 18.683 | 918,300 |
| 2024-01-29 | 20.550 | 20.550 | 19.600 | 19.660 | 19.549 | 919,747 |
| 2024-01-26 | 20.270 | 20.940 | 20.000 | 20.320 | 20.205 | 961,600 |
| 2024-01-25 | 19.670 | 20.360 | 19.420 | 20.270 | 20.155 | 1,213,467 |
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.