Hunan Hengguang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	52.770	53.180	51.660	53.000	50.770	2,211,456
2022-02-08	51.800	53.450	51.300	53.200	50.961	2,774,572
2022-02-07	51.220	51.790	50.600	51.240	49.084	1,422,725
2022-01-28	50.590	51.090	49.200	50.260	48.145	1,622,532
2022-01-27	50.980	51.520	49.600	49.600	47.513	2,187,199
2022-01-26	49.150	51.980	49.150	51.650	49.477	2,995,425
2022-01-25	49.800	51.020	48.880	49.030	46.967	2,160,530
2022-01-24	49.990	50.890	49.580	50.300	48.184	2,212,567
2022-01-21	51.310	51.810	48.950	49.100	47.034	3,058,901
2022-01-20	54.500	54.780	52.810	52.880	50.655	2,520,256
2022-01-19	53.070	53.770	52.360	52.900	50.674	1,860,907
2022-01-18	56.130	56.130	53.120	53.500	51.249	3,236,351
2022-01-17	55.500	56.660	55.020	56.020	53.663	2,040,012
2022-01-14	55.700	56.590	55.440	56.020	53.663	2,392,035
2022-01-13	59.030	59.300	55.730	55.950	53.596	4,379,600
2022-01-12	58.840	59.600	58.280	59.520	57.016	2,420,715
2022-01-11	59.600	59.960	58.130	58.350	55.895	2,976,438
2022-01-10	58.750	60.980	58.210	59.770	57.255	2,751,932
2022-01-07	62.600	62.820	58.960	59.370	56.872	5,153,654
2022-01-06	61.000	65.760	60.090	63.960	61.269	6,612,207
2022-01-05	59.990	60.700	57.510	60.090	57.562	4,241,974
2022-01-04	61.990	62.780	60.090	60.560	58.012	3,830,707
2021-12-31	64.820	65.190	61.780	62.050	59.439	4,659,594
2021-12-30	64.820	66.170	64.040	65.100	62.361	4,722,831
2021-12-29	60.010	66.790	60.000	65.580	62.821	8,386,514
2021-12-28	59.500	61.730	59.310	60.500	57.954	4,219,682
2021-12-27	57.500	60.600	57.030	59.850	57.332	4,924,832
2021-12-24	63.200	63.550	57.500	58.040	55.598	7,342,953
2021-12-23	64.100	65.770	63.750	63.860	61.173	5,273,214
2021-12-22	63.580	65.790	62.500	63.920	61.230	5,941,341
2021-12-21	66.830	67.000	62.260	63.580	60.905	7,782,220
2021-12-20	67.870	72.990	65.050	68.300	65.426	10,764,276
2021-12-17	75.900	79.650	66.950	67.230	64.401	14,839,243
2021-12-16	59.540	70.960	59.540	70.960	67.974	8,500,367
2021-12-15	59.010	61.690	58.590	59.130	56.642	7,114,200
2021-12-14	56.960	61.300	55.600	59.990	57.466	7,924,333
2021-12-13	55.950	58.200	55.800	57.460	55.042	4,864,152
2021-12-10	54.030	56.100	54.030	55.690	53.347	3,235,729
2021-12-09	57.460	57.650	54.850	54.880	52.571	5,284,506
2021-12-08	56.500	58.400	54.500	58.200	55.751	5,999,276
2021-12-07	57.490	59.480	55.780	56.180	53.816	6,094,355
2021-12-06	54.000	56.480	53.490	55.300	52.973	4,836,915
2021-12-03	53.400	55.550	52.950	54.480	52.188	4,387,632
2021-12-02	56.050	56.900	53.740	54.300	52.015	5,649,414
2021-12-01	57.000	57.420	55.080	55.880	53.529	6,185,163
2021-11-30	62.660	62.990	57.500	57.500	55.081	9,393,084
2021-11-29	60.930	64.660	60.370	62.520	59.889	8,954,341
2021-11-26	58.000	62.250	56.050	62.100	59.487	9,952,853
2021-11-25	61.000	65.580	58.900	59.250	56.757	12,055,370
2021-11-24	56.020	66.000	55.170	61.820	59.219	13,933,830
2021-11-23	53.900	59.980	53.310	57.900	55.464	12,688,108
2021-11-22	59.180	62.880	55.220	55.320	52.992	13,453,978
2021-11-19	53.310	57.790	53.000	57.000	54.602	13,694,633
2021-11-18	48.000	62.390	47.890	59.000	56.517	18,419,546

← NewerPage 20 of 20 · 1,194 trading days

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.