Hunan Hengguang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	42.990	43.300	41.890	42.720	41.689	965,963
2022-08-03	42.000	43.960	42.000	42.450	41.425	1,721,144
2022-08-02	44.170	44.170	41.410	41.870	40.859	1,911,869
2022-08-01	44.000	45.000	43.940	44.660	43.582	1,617,114
2022-07-29	44.310	44.580	43.680	43.880	42.821	1,127,425
2022-07-28	44.190	44.570	43.880	44.140	43.075	1,171,695
2022-07-27	43.680	44.370	43.470	44.180	43.114	1,444,945
2022-07-26	43.200	43.620	42.600	43.590	42.538	1,162,032
2022-07-25	43.760	43.920	42.900	43.030	41.991	1,181,950
2022-07-22	43.610	44.200	43.330	43.760	42.704	1,390,717
2022-07-21	44.080	44.080	43.330	43.610	42.557	1,088,053
2022-07-20	43.600	43.960	43.510	43.920	42.860	1,324,028
2022-07-19	42.410	44.150	42.260	43.800	42.743	2,236,606
2022-07-18	42.310	42.680	42.120	42.300	41.279	1,317,033
2022-07-15	42.100	43.090	41.710	42.260	41.240	1,989,353
2022-07-14	40.540	42.480	40.350	42.130	41.113	2,642,613
2022-07-13	39.680	41.220	39.680	40.630	39.649	1,701,445
2022-07-12	40.330	40.620	39.270	39.270	38.322	1,167,008
2022-07-11	41.700	42.290	39.880	40.300	39.327	2,052,259
2022-07-08	43.380	43.820	42.350	42.380	41.357	2,101,836
2022-07-07	43.880	43.880	43.180	43.330	42.284	1,699,758
2022-07-06	45.340	45.450	43.530	43.960	42.899	3,012,453
2022-07-05	44.000	46.200	43.710	45.860	44.753	4,444,498
2022-07-04	43.560	45.420	43.340	44.410	43.338	3,403,991
2022-07-01	43.350	43.760	42.780	43.150	42.108	1,483,752
2022-06-30	43.510	43.830	42.630	43.030	41.991	1,918,549
2022-06-29	45.200	45.230	43.500	43.510	42.460	2,751,732
2022-06-28	44.090	45.350	43.810	45.350	44.255	2,679,345
2022-06-27	44.800	44.970	43.870	43.960	42.899	1,686,429
2022-06-24	43.400	44.430	42.940	44.360	43.289	2,759,280
2022-06-23	42.090	43.190	41.750	43.030	41.991	1,815,143
2022-06-22	43.500	43.500	42.060	42.060	41.045	1,623,992
2022-06-21	43.930	44.150	42.620	43.400	42.352	2,015,854
2022-06-20	43.700	44.300	43.260	43.790	42.733	2,378,070
2022-06-17	42.710	43.650	42.630	43.450	42.401	1,855,330
2022-06-16	43.460	43.930	42.780	42.990	41.952	2,240,350
2022-06-15	44.620	44.740	43.450	43.450	42.401	3,340,056
2022-06-14	43.210	44.730	42.640	44.670	43.592	3,775,914
2022-06-13	42.600	44.730	42.460	43.760	42.704	3,217,088
2022-06-10	43.000	43.670	42.050	43.470	42.421	3,656,217
2022-06-09	43.040	45.300	41.680	44.020	42.957	5,240,712
2022-06-08	42.340	43.880	41.880	43.200	42.157	2,650,629
2022-06-07	42.660	43.550	41.800	42.340	41.318	2,000,269
2022-06-06	41.600	42.870	41.400	42.600	41.572	1,888,035
2022-06-02	41.100	41.820	40.840	41.570	40.567	1,568,153
2022-06-01	40.970	41.860	40.540	41.300	40.303	2,119,724
2022-05-31	40.360	40.630	39.300	40.510	39.532	1,364,040
2022-05-30	40.610	40.610	39.230	40.160	39.191	1,028,314
2022-05-27	40.290	40.710	39.680	40.000	39.034	1,417,576
2022-05-26	41.200	41.390	39.570	40.800	39.083	1,605,787
2022-05-25	40.250	41.330	40.120	41.320	39.581	1,454,966
2022-05-24	42.680	42.850	40.120	40.120	38.432	2,140,318
2022-05-23	41.520	42.870	41.410	42.870	41.066	1,968,772
2022-05-20	40.960	41.980	40.680	41.630	39.878	2,006,137
2022-05-19	39.700	40.950	39.300	40.680	38.968	1,594,412
2022-05-18	40.240	40.880	39.500	40.260	38.566	1,701,867
2022-05-17	40.550	40.760	39.290	40.250	38.556	1,201,400
2022-05-16	40.990	41.680	40.240	40.540	38.834	1,325,789
2022-05-13	41.460	41.600	40.510	40.510	38.805	1,218,547
2022-05-12	40.870	41.800	40.450	41.150	39.419	1,807,669

← NewerPage 18 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.