Hunan Hengguang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.670	20.360	19.420	20.270	20.155	1,213,467
2024-01-24	19.880	20.140	18.930	19.670	19.558	1,205,600
2024-01-23	19.800	19.980	19.180	19.630	19.519	1,540,551
2024-01-22	21.540	21.600	19.800	19.960	19.847	2,901,800
2024-01-19	21.400	22.550	21.000	22.170	22.044	2,602,715
2024-01-18	21.910	22.340	20.910	21.460	21.338	1,820,600
2024-01-17	22.650	22.750	22.030	22.030	21.905	1,061,966
2024-01-16	22.720	23.180	22.390	22.750	22.621	1,436,734
2024-01-15	23.040	23.040	23.040	23.040	22.909	0
2024-01-12	22.750	23.410	22.750	23.040	22.909	1,589,760
2024-01-11	22.580	23.020	22.400	22.980	22.850	1,405,700
2024-01-10	22.840	23.280	22.420	22.720	22.591	1,695,400
2024-01-09	22.760	23.130	22.560	23.000	22.870	1,841,142
2024-01-08	22.840	23.260	22.670	22.790	22.661	2,228,930
2024-01-05	24.000	24.080	22.650	22.850	22.720	3,638,893
2024-01-04	24.620	25.350	23.780	23.790	23.655	5,076,518
2024-01-03	24.190	25.400	24.060	24.710	24.570	5,912,036
2024-01-02	24.430	24.950	23.790	24.250	24.113	5,087,639
2023-12-29	23.490	25.380	23.490	24.430	24.291	6,943,404
2023-12-28	24.260	25.400	23.600	24.090	23.953	8,642,395
2023-12-27	21.920	23.590	21.280	23.320	23.188	4,977,363
2023-12-26	21.250	22.980	21.150	21.990	21.865	3,294,301
2023-12-25	21.680	21.880	21.200	21.290	21.169	944,200
2023-12-22	21.780	21.970	21.560	21.670	21.547	833,242
2023-12-21	21.650	21.970	21.400	21.880	21.756	810,200
2023-12-20	21.840	22.200	21.660	21.760	21.637	1,167,216
2023-12-19	21.450	21.790	21.230	21.790	21.666	918,000
2023-12-18	21.780	21.840	21.320	21.360	21.239	782,058
2023-12-15	21.850	22.040	21.720	21.770	21.647	760,997
2023-12-14	21.790	21.950	21.670	21.740	21.617	589,615
2023-12-13	21.890	22.000	21.660	21.720	21.597	656,635
2023-12-12	22.100	22.220	21.600	21.950	21.826	1,199,287
2023-12-11	22.130	22.220	21.700	22.130	22.005	1,191,660
2023-12-08	23.000	23.050	22.190	22.260	22.134	1,165,060
2023-12-07	23.130	23.350	22.800	22.890	22.760	670,400
2023-12-06	22.880	23.450	22.850	23.200	23.068	828,838
2023-12-05	23.420	23.420	22.900	22.920	22.790	816,600
2023-12-04	23.430	23.600	23.130	23.420	23.287	989,631
2023-12-01	23.500	23.580	23.200	23.350	23.218	528,760
2023-11-30	23.750	23.840	23.260	23.450	23.317	951,324
2023-11-29	23.990	24.210	23.700	23.750	23.615	613,400
2023-11-28	23.630	24.060	23.470	23.990	23.854	893,273
2023-11-27	23.940	24.120	23.630	23.630	23.496	969,200
2023-11-24	24.190	24.260	23.880	23.940	23.804	704,700
2023-11-23	24.060	24.350	23.960	24.190	24.053	541,250
2023-11-22	24.410	24.570	24.080	24.090	23.953	888,027
2023-11-21	24.380	24.940	24.370	24.460	24.321	830,630
2023-11-20	24.220	24.510	23.900	24.470	24.331	752,200
2023-11-17	24.180	24.380	24.000	24.210	24.073	707,300
2023-11-16	24.340	24.390	24.080	24.190	24.053	656,460
2023-11-15	24.400	24.540	24.270	24.420	24.282	781,196
2023-11-14	24.300	24.550	24.150	24.220	24.083	729,922
2023-11-13	24.230	24.410	24.090	24.410	24.272	776,119
2023-11-10	24.220	24.260	23.930	24.230	24.093	491,015
2023-11-09	24.240	24.390	24.120	24.230	24.093	558,000
2023-11-08	24.280	24.450	24.010	24.240	24.103	701,947
2023-11-07	24.250	24.350	23.970	24.230	24.093	761,500
2023-11-06	24.000	24.350	23.900	24.350	24.212	1,172,330
2023-11-03	23.540	24.070	23.540	23.840	23.705	919,315
2023-11-02	23.930	24.030	23.500	23.540	23.407	623,562

← NewerPage 12 of 20 · 1,194 trading daysOlder →

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.