Hunan Hengguang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.340	32.590	32.080	32.200	31.423	1,213,000
2023-02-03	32.670	32.700	31.950	32.460	31.676	2,349,200
2023-02-02	32.500	32.880	32.360	32.720	31.930	2,223,932
2023-02-01	32.190	32.620	32.020	32.580	31.794	2,501,400
2023-01-31	31.780	32.130	31.530	32.130	31.354	1,862,683
2023-01-30	32.020	32.280	31.720	31.810	31.042	2,704,360
2023-01-20	31.580	31.780	31.350	31.720	30.954	1,619,213
2023-01-19	31.210	31.440	31.010	31.360	30.603	1,484,631
2023-01-18	31.030	32.150	31.030	31.510	30.749	2,371,116
2023-01-17	31.400	31.430	30.670	31.030	30.281	1,528,488
2023-01-16	30.600	31.320	30.600	31.110	30.359	1,695,007
2023-01-13	30.900	31.080	30.510	30.690	29.949	1,367,292
2023-01-12	31.090	31.210	30.680	30.800	30.057	1,720,929
2023-01-11	31.760	32.100	31.000	31.000	30.252	2,489,000
2023-01-10	32.500	32.580	31.850	31.920	31.150	2,484,200
2023-01-09	32.490	32.950	32.290	32.600	31.813	2,970,127
2023-01-06	31.810	33.470	31.600	32.630	31.842	4,657,355
2023-01-05	32.080	32.080	31.480	31.920	31.150	2,422,415
2023-01-04	32.450	32.600	31.550	31.840	31.071	3,128,687
2023-01-03	31.120	32.650	30.950	32.370	31.589	5,330,640
2022-12-30	30.100	30.280	29.590	30.210	29.481	2,325,154
2022-12-29	30.400	30.630	29.950	29.990	29.266	2,096,457
2022-12-28	31.410	31.550	30.160	30.340	29.608	3,213,669
2022-12-27	31.760	32.170	30.920	31.610	30.847	2,982,806
2022-12-26	31.240	32.880	30.760	32.000	31.228	3,937,643
2022-12-23	33.160	34.000	31.020	31.400	30.642	5,895,895
2022-12-22	34.820	35.240	33.100	33.300	32.496	6,635,359
2022-12-21	35.490	36.010	34.260	34.480	33.648	9,258,670
2022-12-20	32.800	35.400	32.150	34.520	33.687	6,273,410
2022-12-19	33.060	33.790	32.700	33.090	32.291	3,543,688
2022-12-16	32.370	32.970	32.120	32.590	31.803	2,590,268
2022-12-15	33.730	33.730	32.400	32.500	31.716	3,885,580
2022-12-14	34.050	34.190	33.480	33.830	33.013	4,039,147
2022-12-13	33.060	34.370	32.680	34.320	33.492	6,398,463
2022-12-12	32.460	33.800	31.980	33.000	32.203	5,087,360
2022-12-09	32.400	33.400	32.390	32.840	32.047	5,795,125
2022-12-08	31.900	35.190	31.440	32.980	32.184	10,685,841
2022-12-07	30.600	31.430	30.470	30.830	30.086	3,539,545
2022-12-06	30.590	30.700	30.400	30.460	29.725	1,790,715
2022-12-05	30.580	30.890	30.410	30.780	30.037	1,577,142
2022-12-02	30.250	30.620	30.190	30.520	29.783	1,245,556
2022-12-01	30.020	30.530	30.020	30.320	29.588	1,720,849
2022-11-30	29.960	30.490	29.820	29.860	29.139	1,342,723
2022-11-29	29.300	30.100	29.300	30.020	29.295	1,288,723
2022-11-28	29.800	29.800	29.180	29.410	28.700	1,378,494
2022-11-25	30.780	30.790	29.830	29.880	29.159	1,816,142
2022-11-24	29.970	31.000	29.890	30.780	30.037	3,526,784
2022-11-23	30.150	30.160	29.010	29.980	29.256	2,712,423
2022-11-22	29.640	30.720	29.640	30.310	29.578	4,155,198
2022-11-21	30.080	30.140	29.430	29.840	29.120	3,753,526
2022-11-18	32.350	32.550	30.150	30.410	29.676	6,702,018
2022-11-17	32.100	32.770	31.840	32.230	31.452	1,538,018
2022-11-16	32.820	33.000	32.030	32.080	31.306	1,760,304
2022-11-15	30.850	32.200	30.610	32.200	31.423	1,532,035
2022-11-14	31.400	31.580	30.830	30.900	30.154	843,884
2022-11-11	31.660	31.810	31.200	31.300	30.544	1,119,577
2022-11-10	31.490	31.600	31.000	31.180	30.427	797,657
2022-11-09	31.950	31.950	31.520	31.560	30.798	651,844
2022-11-08	32.320	32.390	31.670	31.850	31.081	787,306
2022-11-07	32.010	32.450	31.910	32.100	31.325	1,052,543

← NewerPage 16 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.