Hunan Hengguang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	41.370	42.680	41.050	41.410	39.668	2,657,267
2022-05-10	40.000	41.700	39.390	41.380	39.639	2,151,303
2022-05-09	39.700	40.290	39.500	40.290	38.595	1,448,354
2022-05-06	38.460	40.150	38.290	39.840	38.164	1,936,708
2022-05-05	38.900	40.400	38.440	39.830	38.154	2,077,014
2022-04-29	37.290	39.380	37.290	38.800	37.167	2,285,535
2022-04-28	37.600	38.750	36.650	37.170	35.606	1,734,471
2022-04-27	36.000	38.370	35.200	38.330	36.717	2,278,256
2022-04-26	38.600	39.260	36.690	36.720	35.175	2,366,219
2022-04-25	42.420	43.300	38.330	38.400	36.784	2,973,567
2022-04-22	42.230	44.250	42.100	43.710	41.871	2,029,827
2022-04-21	46.500	47.070	42.900	43.200	41.382	3,755,245
2022-04-20	48.700	49.230	46.700	47.060	45.080	3,958,023
2022-04-19	47.660	52.000	47.660	50.150	48.040	4,263,944
2022-04-18	45.990	48.480	45.670	48.450	46.411	2,567,438
2022-04-15	48.510	52.350	47.940	48.060	46.038	4,611,350
2022-04-14	45.550	47.810	45.550	46.530	44.572	2,532,824
2022-04-13	48.800	48.800	45.660	45.680	43.758	3,957,344
2022-04-12	50.700	50.700	47.510	49.510	47.427	3,869,217
2022-04-11	50.920	53.570	50.020	50.720	48.586	4,875,744
2022-04-08	49.240	53.680	48.800	51.480	49.314	6,286,410
2022-04-07	49.570	49.980	48.590	48.800	46.747	3,255,687
2022-04-06	47.980	50.850	47.650	50.710	48.576	4,628,067
2022-04-01	47.560	48.060	47.120	47.570	45.568	2,109,627
2022-03-31	48.910	49.420	47.550	47.560	45.559	3,765,114
2022-03-30	50.500	50.570	48.740	49.290	47.216	4,503,986
2022-03-29	49.900	51.620	48.840	50.980	48.835	5,277,589
2022-03-28	50.580	51.790	49.540	49.790	47.695	5,283,721
2022-03-25	56.680	57.960	51.800	52.000	49.812	10,820,167
2022-03-24	59.800	65.840	58.880	59.700	57.188	15,524,707
2022-03-23	57.220	57.220	57.220	57.220	54.812	4,015,149
2022-03-22	48.090	50.980	47.680	47.680	45.674	3,252,685
2022-03-21	46.010	46.990	45.800	46.900	44.927	1,279,491
2022-03-18	47.140	47.300	45.940	46.350	44.400	1,635,924
2022-03-17	44.650	47.580	44.050	46.890	44.917	2,920,877
2022-03-16	43.600	44.500	42.330	44.240	42.379	1,844,635
2022-03-15	45.120	45.690	42.000	42.540	40.750	1,751,327
2022-03-14	47.500	47.500	45.700	45.720	43.796	1,575,200
2022-03-11	49.000	49.400	46.680	48.370	46.335	2,368,245
2022-03-10	50.980	51.200	49.610	50.100	47.992	1,807,640
2022-03-09	49.770	50.400	47.600	50.010	47.906	2,009,569
2022-03-08	49.520	50.280	48.800	49.190	47.120	1,592,524
2022-03-07	51.250	51.360	49.200	49.520	47.436	2,227,690
2022-03-04	53.050	53.870	51.810	51.920	49.735	2,445,807
2022-03-03	53.410	54.030	51.920	53.850	51.584	3,262,116
2022-03-02	52.660	53.090	52.100	52.810	50.588	1,304,143
2022-03-01	52.820	53.770	52.390	53.190	50.952	1,850,438
2022-02-28	53.210	53.410	50.760	52.240	50.042	2,343,934
2022-02-25	53.680	54.550	52.830	53.010	50.779	2,714,508
2022-02-24	53.800	55.780	52.400	52.980	50.751	3,845,361
2022-02-23	53.130	55.010	52.810	54.460	52.168	2,726,417
2022-02-22	53.010	53.850	51.560	53.140	50.904	2,782,842
2022-02-21	54.410	54.760	53.440	53.930	51.661	3,260,061
2022-02-18	53.140	55.850	52.240	55.310	52.983	4,290,233
2022-02-17	51.400	53.860	50.870	53.080	50.847	3,384,204
2022-02-16	50.800	51.630	50.390	51.400	49.237	1,542,148
2022-02-15	50.480	51.780	50.200	50.710	48.576	1,375,511
2022-02-14	49.500	50.380	49.010	50.150	48.040	880,995
2022-02-11	51.420	51.420	49.500	49.810	47.714	1,753,726
2022-02-10	52.960	52.960	51.500	51.520	49.352	1,627,054

← NewerPage 19 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.