Hunan Hengguang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	31.230	32.070	31.230	32.000	31.228	1,258,477
2022-11-03	31.190	31.580	31.030	31.220	30.466	745,621
2022-11-02	30.790	31.590	30.700	31.400	30.642	1,141,699
2022-11-01	30.430	31.110	30.130	31.090	30.340	1,064,570
2022-10-31	30.800	31.000	29.900	30.320	29.588	1,543,410
2022-10-28	33.000	33.330	30.600	30.900	30.154	2,887,308
2022-10-27	34.880	35.480	34.660	35.060	34.214	911,664
2022-10-26	33.530	35.080	33.500	34.910	34.067	1,113,939
2022-10-25	34.280	34.280	33.070	33.530	32.721	786,514
2022-10-24	34.100	34.840	33.720	34.080	33.257	889,127
2022-10-21	34.330	34.510	33.580	33.910	33.091	873,471
2022-10-20	34.380	34.660	33.850	34.120	33.296	707,972
2022-10-19	34.840	35.160	34.380	34.390	33.560	739,432
2022-10-18	35.140	35.290	34.750	34.850	34.009	710,600
2022-10-17	34.720	35.170	34.500	35.140	34.292	723,828
2022-10-14	34.390	34.940	34.310	34.840	33.999	852,911
2022-10-13	33.980	34.510	33.530	34.140	33.316	835,889
2022-10-12	33.200	34.070	32.700	34.040	33.218	791,553
2022-10-11	32.980	33.470	32.610	33.370	32.565	503,843
2022-10-10	34.060	34.340	32.600	32.840	32.047	760,968
2022-09-30	34.250	34.540	33.610	34.000	33.179	659,516
2022-09-29	34.900	35.290	34.240	34.400	33.570	644,251
2022-09-28	36.200	36.200	34.400	34.460	33.628	1,041,094
2022-09-27	35.220	36.190	35.200	36.190	35.316	801,374
2022-09-26	35.880	36.080	35.090	35.110	34.263	670,120
2022-09-23	37.000	37.330	35.680	35.920	35.053	754,736
2022-09-22	37.210	37.730	37.020	37.100	36.204	584,629
2022-09-21	37.220	37.590	36.250	37.540	36.634	525,000
2022-09-20	36.850	37.440	36.850	37.240	36.341	539,110
2022-09-19	36.980	37.150	36.190	36.760	35.873	548,634
2022-09-16	37.790	37.850	36.850	36.890	36.000	663,681
2022-09-15	38.750	38.870	37.380	37.800	36.888	937,268
2022-09-14	39.020	39.160	38.150	38.670	37.737	1,206,947
2022-09-13	39.880	40.380	39.440	39.600	38.644	768,475
2022-09-09	40.440	40.460	39.660	39.900	38.937	1,009,485
2022-09-08	40.670	41.180	39.970	40.450	39.474	1,268,780
2022-09-07	40.800	41.190	40.490	40.690	39.708	1,231,621
2022-09-06	40.310	41.150	39.800	41.120	40.127	1,608,194
2022-09-05	39.500	40.440	39.450	40.000	39.034	1,117,100
2022-09-02	40.000	40.210	39.330	39.700	38.742	1,080,435
2022-09-01	40.720	41.030	39.410	39.750	38.790	1,770,154
2022-08-31	43.090	43.090	40.650	40.720	39.737	2,633,953
2022-08-30	44.980	45.050	42.880	42.920	41.884	2,720,669
2022-08-29	44.310	45.800	44.020	44.600	43.523	3,839,645
2022-08-26	41.400	45.290	41.360	44.340	43.270	4,411,188
2022-08-25	44.250	44.420	40.700	41.760	40.752	3,459,222
2022-08-24	45.000	45.190	43.370	44.180	43.114	2,287,366
2022-08-23	43.000	45.130	43.000	44.870	43.787	2,461,350
2022-08-22	41.920	43.480	41.800	43.180	42.138	1,161,594
2022-08-19	44.060	44.350	42.270	42.350	41.328	2,051,496
2022-08-18	43.590	44.160	43.300	44.060	42.996	1,111,886
2022-08-17	44.000	44.260	43.260	43.650	42.596	1,210,694
2022-08-16	44.120	44.460	43.800	44.060	42.996	933,475
2022-08-15	44.190	44.480	43.430	43.980	42.918	1,122,241
2022-08-12	45.580	45.760	44.140	44.160	43.094	1,746,649
2022-08-11	44.440	45.660	44.130	45.310	44.216	2,176,710
2022-08-10	43.750	44.270	43.750	44.130	43.065	885,299
2022-08-09	44.080	44.270	43.700	44.070	43.006	934,185
2022-08-08	43.440	44.130	43.150	44.010	42.948	919,673
2022-08-05	42.940	43.610	42.730	43.590	42.538	989,244

← NewerPage 17 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.