Hunan Hengguang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.200	27.200	26.150	26.340	25.704	1,316,894
2023-05-04	26.940	27.260	26.860	27.120	26.465	972,974
2023-04-28	26.990	27.140	26.550	27.120	26.465	2,090,940
2023-04-27	28.290	28.570	28.190	28.200	27.519	796,742
2023-04-26	28.190	28.660	28.190	28.500	27.812	685,600
2023-04-25	29.500	29.500	28.030	28.310	27.627	1,387,177
2023-04-24	29.490	29.680	29.150	29.380	28.671	731,374
2023-04-21	30.320	30.550	29.300	29.510	28.798	1,263,100
2023-04-20	31.070	31.070	30.260	30.290	29.559	1,368,751
2023-04-19	31.110	31.280	30.910	31.070	30.320	772,653
2023-04-18	31.740	31.740	31.250	31.260	30.505	817,634
2023-04-17	31.530	31.910	31.530	31.730	30.964	967,655
2023-04-14	31.600	31.680	31.130	31.600	30.837	1,303,537
2023-04-13	31.400	31.710	31.180	31.610	30.847	1,283,345
2023-04-12	31.460	31.640	30.890	31.380	30.623	1,418,618
2023-04-11	32.270	32.280	30.900	31.230	30.476	2,229,937
2023-04-10	32.670	32.810	32.120	32.190	31.413	1,617,095
2023-04-07	32.700	33.070	32.600	32.720	31.930	1,264,973
2023-04-06	32.620	33.100	32.520	32.680	31.891	1,711,657
2023-04-04	33.200	33.240	32.500	32.910	32.116	2,508,767
2023-04-03	33.230	33.640	32.820	33.340	32.535	2,790,543
2023-03-31	33.810	34.150	33.120	33.310	32.506	3,847,489
2023-03-30	32.600	34.310	32.560	34.220	33.394	6,414,289
2023-03-29	32.400	33.530	32.120	32.880	32.086	2,754,938
2023-03-28	31.780	32.480	31.600	32.390	31.608	2,104,164
2023-03-27	31.680	31.900	31.200	31.810	31.042	1,127,320
2023-03-24	31.530	31.820	31.450	31.600	30.837	808,866
2023-03-23	31.280	31.590	31.260	31.560	30.798	739,246
2023-03-22	31.530	31.730	31.320	31.400	30.642	894,510
2023-03-21	30.980	31.550	30.790	31.510	30.749	912,225
2023-03-20	31.330	31.410	30.620	30.950	30.203	854,600
2023-03-17	31.500	31.570	31.050	31.190	30.437	837,631
2023-03-16	31.580	31.600	31.040	31.140	30.388	932,390
2023-03-15	31.550	31.940	31.550	31.760	30.993	1,028,263
2023-03-14	31.310	31.700	30.930	31.400	30.642	1,136,791
2023-03-13	31.300	31.670	31.030	31.310	30.554	1,031,096
2023-03-10	32.130	32.230	31.530	31.550	30.788	1,542,829
2023-03-09	32.060	32.340	31.880	32.280	31.501	1,051,200
2023-03-08	31.900	32.110	31.790	32.060	31.286	1,093,715
2023-03-07	32.600	32.900	31.990	32.000	31.228	1,679,843
2023-03-06	32.970	33.120	32.410	32.680	31.891	1,324,600
2023-03-03	33.490	33.490	32.710	32.960	32.164	1,387,829
2023-03-02	33.260	33.660	33.020	33.040	32.242	1,969,443
2023-03-01	33.750	33.760	33.280	33.440	32.633	2,177,880
2023-02-28	32.980	33.810	32.980	33.750	32.935	3,350,356
2023-02-27	32.430	33.280	32.180	33.260	32.457	2,606,941
2023-02-24	32.790	32.850	32.200	32.530	31.745	1,273,419
2023-02-23	32.630	32.870	32.290	32.400	31.618	1,040,900
2023-02-22	32.610	32.910	32.420	32.620	31.833	1,366,842
2023-02-21	32.680	33.420	32.520	32.990	32.194	1,597,300
2023-02-20	32.280	32.740	31.760	32.710	31.920	1,503,276
2023-02-17	32.300	32.740	32.190	32.280	31.501	1,820,548
2023-02-16	33.580	33.830	32.080	32.350	31.569	3,272,161
2023-02-15	33.840	34.050	33.450	33.640	32.828	2,768,848
2023-02-14	33.240	34.160	33.060	34.120	33.296	3,445,160
2023-02-13	32.860	33.450	32.700	33.240	32.438	2,147,032
2023-02-10	32.680	33.220	32.480	32.810	32.018	1,898,355
2023-02-09	32.190	32.900	32.040	32.840	32.047	2,267,600
2023-02-08	32.620	32.620	32.200	32.200	31.423	1,294,586
2023-02-07	32.200	32.540	32.120	32.530	31.745	1,341,614

← NewerPage 15 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.