Hunan Hengguang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	23.420	23.710	23.230	23.700	23.700	4,776,000
2025-07-23	23.800	24.170	23.340	23.410	23.410	5,930,500
2025-07-22	23.350	23.990	23.200	23.790	23.790	7,758,942
2025-07-21	23.450	23.910	23.140	23.300	23.300	5,948,500
2025-07-18	22.660	23.450	22.660	23.200	23.200	6,611,745
2025-07-17	22.700	22.730	22.500	22.710	22.710	1,991,242
2025-07-16	22.500	22.660	22.390	22.580	22.580	2,153,300
2025-07-15	22.850	22.980	22.270	22.420	22.420	3,496,200
2025-07-14	22.800	23.080	22.700	22.980	22.980	2,365,400
2025-07-11	22.930	22.990	22.500	22.870	22.870	3,727,615
2025-07-10	22.800	22.980	22.710	22.850	22.850	2,655,000
2025-07-09	23.090	23.230	22.770	22.830	22.830	3,729,300
2025-07-08	22.990	23.200	22.920	23.190	23.190	3,514,871
2025-07-07	22.680	22.990	22.650	22.970	22.970	2,838,155
2025-07-04	22.940	23.060	22.600	22.680	22.680	4,085,300
2025-07-03	23.160	23.300	22.900	22.980	22.980	4,312,900
2025-07-02	23.210	23.250	22.920	23.110	23.110	4,263,700
2025-07-01	23.400	23.560	22.750	23.250	23.250	6,637,200
2025-06-30	22.980	23.500	22.910	23.370	23.370	7,985,700
2025-06-27	23.060	23.110	22.720	22.940	22.940	5,956,500
2025-06-26	22.990	23.210	22.710	22.930	22.930	8,087,713
2025-06-25	23.330	23.500	22.650	22.940	22.940	11,269,027
2025-06-24	24.400	24.460	22.740	23.280	23.280	16,781,972
2025-06-23	25.810	27.000	25.600	26.300	26.300	12,667,755
2025-06-20	26.990	27.890	25.910	26.190	26.190	12,399,788
2025-06-19	26.290	28.500	26.290	27.910	27.910	17,252,906
2025-06-18	26.220	29.500	26.220	27.920	27.920	22,377,091
2025-06-17	26.350	27.590	25.600	27.060	27.060	18,688,020
2025-06-16	26.000	29.600	23.930	27.530	27.530	26,141,468
2025-06-13	21.770	26.320	21.640	26.320	26.320	18,426,535
2025-06-12	21.810	22.220	21.480	21.930	21.930	3,112,700
2025-06-11	21.390	21.930	21.360	21.810	21.810	3,086,600
2025-06-10	21.420	21.750	21.010	21.360	21.360	2,809,000
2025-06-09	21.040	21.460	20.910	21.420	21.420	2,463,400
2025-06-06	20.990	21.300	20.750	21.040	21.040	2,309,500
2025-06-05	20.900	21.050	20.500	20.860	20.860	2,189,500
2025-06-04	21.100	21.170	20.720	20.820	20.820	2,303,900
2025-06-03	21.090	21.150	20.480	20.890	20.890	2,164,900
2025-05-30	21.560	21.560	20.950	21.040	21.040	2,334,400
2025-05-29	21.480	22.000	21.310	21.560	21.560	2,942,300
2025-05-28	22.160	22.160	21.270	21.500	21.500	2,559,200
2025-05-27	22.170	22.300	21.770	21.990	21.990	3,013,200
2025-05-26	22.090	22.390	21.810	22.200	22.200	1,909,245
2025-05-23	22.090	22.150	21.800	22.040	21.915	2,575,200
2025-05-22	22.410	22.730	21.880	22.000	21.875	4,090,359
2025-05-21	22.710	22.760	22.060	22.410	22.283	4,207,100
2025-05-20	22.120	22.390	21.840	22.370	22.243	3,917,600
2025-05-19	22.070	22.250	21.600	22.130	22.005	4,051,200
2025-05-16	21.530	22.250	21.210	21.970	21.845	5,808,813
2025-05-15	21.380	22.000	21.230	21.550	21.428	5,295,500
2025-05-14	21.010	21.900	20.900	21.400	21.279	6,050,115
2025-05-13	21.180	21.390	20.770	21.090	20.970	3,853,025
2025-05-12	20.970	21.350	20.820	21.030	20.911	2,559,900
2025-05-09	21.200	21.480	20.800	20.830	20.712	2,931,500
2025-05-08	21.050	21.500	20.810	21.350	21.229	3,946,625
2025-05-07	20.880	21.230	20.600	21.180	21.060	5,809,100
2025-05-06	19.940	20.580	19.940	20.580	20.463	4,043,125
2025-04-30	19.840	19.950	19.600	19.610	19.499	2,688,125
2025-04-29	19.150	19.970	19.060	19.740	19.628	3,685,600
2025-04-28	19.420	19.540	18.930	19.170	19.061	3,154,100

← NewerPage 6 of 20 · 1,193 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.