Hunan Hengguang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.770	24.030	23.670	23.960	23.824	717,600
2023-10-31	23.660	24.080	23.540	23.770	23.635	942,353
2023-10-30	23.400	23.950	23.250	23.660	23.526	1,241,067
2023-10-27	23.110	23.840	23.090	23.750	23.615	1,068,400
2023-10-26	23.320	23.500	22.850	23.260	23.128	1,113,100
2023-10-25	23.500	23.950	23.280	23.390	23.257	1,118,900
2023-10-24	22.430	23.340	22.300	23.190	23.059	1,365,429
2023-10-23	22.640	22.850	22.150	22.200	22.074	983,901
2023-10-20	22.720	23.170	22.530	22.720	22.591	824,915
2023-10-19	22.920	23.360	22.500	22.840	22.711	1,439,281
2023-10-18	25.030	25.080	23.120	23.150	23.019	2,558,088
2023-10-17	25.060	25.260	24.960	25.100	24.958	687,600
2023-10-16	24.900	25.110	24.710	25.030	24.888	679,987
2023-10-13	25.210	25.210	24.800	24.830	24.689	693,700
2023-10-12	25.170	25.300	24.930	25.280	25.137	932,136
2023-10-11	24.940	25.290	24.880	25.150	25.007	751,590
2023-10-10	25.040	25.300	24.920	24.930	24.789	560,500
2023-10-09	25.130	25.330	24.860	25.030	24.888	659,800
2023-09-28	25.040	25.480	25.020	25.270	25.127	752,063
2023-09-27	24.880	25.220	24.800	24.910	24.769	679,857
2023-09-26	24.900	25.060	24.770	24.880	24.739	445,879
2023-09-25	25.210	25.310	25.010	25.050	24.908	624,700
2023-09-22	24.700	25.240	24.660	25.230	25.087	795,230
2023-09-21	25.060	25.200	24.730	24.730	24.590	752,390
2023-09-20	25.490	25.620	25.090	25.100	24.958	597,859
2023-09-19	25.750	25.880	25.360	25.490	25.345	654,131
2023-09-18	25.480	25.930	25.210	25.810	25.664	916,500
2023-09-15	25.500	25.670	25.220	25.570	25.425	750,000
2023-09-14	25.700	25.820	25.200	25.310	25.167	845,908
2023-09-13	25.720	26.040	25.580	25.880	25.733	877,000
2023-09-12	25.900	25.900	25.540	25.880	25.733	803,200
2023-09-11	25.550	25.880	25.320	25.860	25.713	1,169,522
2023-09-08	25.480	25.700	25.400	25.480	25.336	1,105,000
2023-09-07	26.320	26.350	25.520	25.520	25.375	2,145,334
2023-09-06	27.030	27.170	26.250	26.430	26.280	2,691,502
2023-09-05	27.550	27.790	26.970	27.170	27.016	3,076,084
2023-09-04	26.840	28.050	26.750	27.870	27.712	4,567,741
2023-09-01	26.830	27.170	26.500	26.600	26.449	2,036,166
2023-08-31	26.750	27.620	26.680	27.010	26.857	2,950,577
2023-08-30	27.860	27.860	27.110	27.150	26.996	4,236,367
2023-08-29	27.800	28.140	27.330	28.100	27.941	5,849,484
2023-08-28	27.320	28.550	26.300	28.550	28.388	8,145,937
2023-08-25	25.400	26.870	25.030	26.020	25.872	3,973,734
2023-08-24	25.960	26.100	24.630	25.490	25.345	2,578,513
2023-08-23	25.390	26.500	24.810	26.040	25.892	1,776,545
2023-08-22	26.400	26.520	24.780	25.230	25.087	1,803,940
2023-08-21	26.060	26.620	26.060	26.220	26.071	744,415
2023-08-18	26.000	26.650	25.980	26.060	25.912	1,197,782
2023-08-17	25.510	26.140	25.390	26.000	25.853	920,114
2023-08-16	25.970	26.120	25.730	25.730	25.584	656,600
2023-08-15	26.050	26.190	25.730	25.970	25.823	687,300
2023-08-14	26.460	26.460	25.760	26.100	25.952	815,016
2023-08-11	26.770	26.820	26.200	26.230	26.081	812,235
2023-08-10	26.300	26.840	26.300	26.680	26.529	870,600
2023-08-09	26.660	26.930	26.380	26.410	26.260	1,216,756
2023-08-08	26.430	27.100	26.100	26.910	26.757	1,629,832
2023-08-07	26.530	26.630	26.350	26.430	26.280	769,000
2023-08-04	27.380	27.380	26.300	26.640	26.489	2,111,411
2023-08-03	27.170	27.260	27.030	27.150	26.996	638,834
2023-08-02	27.300	27.520	27.210	27.250	27.096	874,738

← NewerPage 13 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.