Hunan Hengguang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.920	28.090	27.000	27.420	27.265	1,447,603
2023-07-31	28.160	28.240	27.700	27.850	27.692	1,586,251
2023-07-28	27.830	28.470	27.330	28.150	27.990	2,045,076
2023-07-27	28.040	28.510	27.680	27.720	27.563	2,288,857
2023-07-26	27.680	28.580	27.600	28.250	28.090	3,481,861
2023-07-25	27.060	27.810	27.060	27.700	27.543	1,495,120
2023-07-24	27.280	27.500	26.970	27.050	26.897	1,230,682
2023-07-21	27.650	27.950	27.360	27.440	27.284	1,402,180
2023-07-20	27.940	28.580	27.590	27.680	27.523	2,152,459
2023-07-19	27.690	28.040	27.450	27.950	27.792	1,632,664
2023-07-18	27.400	28.140	27.170	27.900	27.742	2,449,507
2023-07-17	27.700	27.740	27.110	27.390	27.235	3,618,841
2023-07-14	29.000	29.350	28.640	28.640	28.478	2,902,967
2023-07-13	29.170	29.880	28.900	29.270	29.104	4,187,727
2023-07-12	28.380	30.510	28.300	29.640	29.472	7,162,612
2023-07-11	29.150	29.350	28.170	28.800	28.637	6,426,553
2023-07-10	30.450	31.900	29.510	29.630	29.462	8,062,403
2023-07-07	31.110	33.660	31.000	31.520	31.341	13,554,507
2023-07-06	31.000	31.990	29.690	31.110	30.934	10,264,933
2023-07-05	28.000	32.200	28.000	30.400	30.228	9,878,600
2023-07-04	29.090	29.990	27.660	27.700	27.543	4,556,327
2023-07-03	26.550	27.200	26.520	26.650	26.499	994,780
2023-06-30	26.360	26.990	26.310	26.730	26.578	1,236,283
2023-06-29	26.540	26.670	26.360	26.380	26.230	1,075,064
2023-06-28	26.700	27.080	26.310	26.540	26.390	2,088,498
2023-06-27	25.050	27.510	25.050	27.160	27.006	3,241,497
2023-06-26	25.440	25.700	25.150	25.300	25.157	617,916
2023-06-21	25.800	26.090	25.520	25.520	25.375	747,224
2023-06-20	26.120	26.300	25.840	25.940	25.793	609,933
2023-06-19	26.540	26.700	26.130	26.180	26.032	688,500
2023-06-16	26.360	26.750	26.200	26.570	26.419	922,695
2023-06-15	26.180	26.400	25.850	26.360	26.211	623,724
2023-06-14	26.260	26.470	25.800	26.030	25.882	712,400
2023-06-13	26.000	26.440	25.910	26.210	26.061	584,418
2023-06-12	25.420	26.230	25.140	26.160	26.012	1,047,661
2023-06-09	25.670	25.870	25.210	25.460	25.316	794,184
2023-06-08	25.710	26.190	25.620	25.660	25.515	497,873
2023-06-07	25.800	26.080	25.580	25.730	25.584	439,680
2023-06-06	26.410	26.410	25.800	25.830	25.684	773,192
2023-06-05	26.580	26.580	26.260	26.480	26.330	556,900
2023-06-02	26.350	26.650	26.290	26.510	26.360	735,500
2023-06-01	25.730	26.560	25.520	26.310	26.161	1,051,097
2023-05-31	25.890	26.000	25.700	25.730	25.584	495,982
2023-05-30	25.990	26.000	25.620	25.980	25.833	553,982
2023-05-29	26.180	26.290	25.800	25.800	25.654	735,031
2023-05-26	26.500	26.540	25.960	26.280	26.131	651,100
2023-05-25	26.570	26.610	26.020	26.480	26.330	939,280
2023-05-24	26.250	26.670	26.200	26.550	26.399	708,900
2023-05-23	27.070	27.220	26.900	26.920	26.270	723,132
2023-05-22	27.610	27.830	26.730	27.020	26.368	1,445,744
2023-05-19	27.210	27.990	26.820	27.730	27.061	1,343,080
2023-05-18	26.880	27.480	26.600	27.210	26.553	1,346,400
2023-05-17	26.860	26.950	26.590	26.890	26.241	516,001
2023-05-16	26.470	26.920	26.300	26.880	26.231	732,900
2023-05-15	25.970	26.480	25.970	26.480	25.841	554,089
2023-05-12	26.100	26.300	25.910	25.970	25.343	430,629
2023-05-11	25.890	26.300	25.800	26.220	25.587	557,148
2023-05-10	25.640	26.140	25.640	25.880	25.255	565,251
2023-05-09	26.400	26.490	25.640	25.640	25.021	1,227,285
2023-05-08	26.300	26.680	26.300	26.540	25.899	773,624

← NewerPage 14 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.