Hengong Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	38.000	38.030	37.260	37.660	30.810	2,343,179
2024-07-26	36.540	38.300	36.280	38.260	31.301	3,683,724
2024-07-25	36.010	37.450	35.850	36.560	29.910	2,049,765
2024-07-24	35.410	37.600	35.010	36.690	30.016	2,669,124
2024-07-23	37.480	38.600	35.680	36.070	29.509	2,596,556
2024-07-22	36.090	36.950	36.090	36.710	30.033	1,623,795
2024-07-19	36.500	37.170	35.880	36.680	30.008	2,339,276
2024-07-18	35.470	36.880	34.800	36.690	30.016	2,727,249
2024-07-17	38.400	38.400	35.640	35.680	29.190	3,651,222
2024-07-16	39.900	40.490	38.040	38.690	31.653	3,477,911
2024-07-15	39.860	40.520	39.280	40.440	33.084	2,993,987
2024-07-12	40.470	40.490	39.300	40.380	33.035	3,763,656
2024-07-11	41.880	42.230	40.040	41.150	33.665	5,389,773
2024-07-10	39.310	41.630	38.520	41.520	33.968	6,711,135
2024-07-09	38.180	40.460	37.780	40.100	32.806	5,834,221
2024-07-08	38.550	41.220	37.690	40.310	32.978	6,527,238
2024-07-05	42.000	42.290	38.780	39.700	32.479	9,373,820
2024-07-04	34.510	40.740	34.490	40.740	33.330	5,805,678
2024-07-03	34.750	34.750	33.730	33.950	27.775	1,602,326
2024-07-02	36.190	36.210	34.470	34.850	28.511	2,488,824
2024-07-01	37.000	37.200	35.410	36.360	29.746	2,348,544
2024-06-28	36.360	38.080	35.910	37.070	30.327	3,231,623
2024-06-27	36.710	38.580	36.680	36.800	30.106	3,940,959
2024-06-26	35.200	36.880	34.300	36.380	29.763	3,273,571
2024-06-25	33.700	38.860	33.700	35.770	29.264	4,088,519
2024-06-24	34.900	35.340	33.360	33.540	27.439	987,934
2024-06-21	36.120	36.600	35.130	35.480	29.026	657,802
2024-06-20	36.720	37.220	35.700	35.830	29.313	896,366
2024-06-19	37.850	38.000	36.850	37.000	30.270	957,600
2024-06-18	37.300	38.150	36.900	37.780	30.908	1,172,946
2024-06-17	36.900	37.310	36.580	37.070	30.327	1,032,508
2024-06-14	38.070	38.450	36.700	37.180	30.417	1,701,626
2024-06-13	37.760	39.090	36.900	38.150	31.211	2,233,752
2024-06-12	36.590	38.230	36.460	37.270	30.327	1,427,427
2024-06-11	35.210	36.660	35.030	36.500	29.701	1,079,709
2024-06-07	35.810	37.100	35.560	36.270	29.513	1,322,803
2024-06-06	37.010	37.450	35.200	35.700	29.050	1,352,085
2024-06-05	37.580	37.990	36.800	36.920	30.042	1,286,082
2024-06-04	39.610	39.700	37.200	37.570	30.571	2,466,576
2024-06-03	40.800	42.330	39.120	39.600	32.223	1,988,888
2024-05-31	39.480	41.200	39.130	40.670	33.094	1,744,318
2024-05-30	39.280	39.500	38.640	39.060	31.784	958,646
2024-05-29	39.310	40.110	38.890	39.280	31.963	886,769
2024-05-28	39.860	40.200	39.120	39.310	31.987	824,374
2024-05-27	40.140	40.510	38.880	40.000	32.549	1,330,294
2024-05-24	42.850	42.900	39.780	40.600	33.037	2,538,383
2024-05-23	42.110	43.830	41.750	43.260	35.201	1,973,905
2024-05-22	41.590	42.820	41.080	42.240	34.371	1,006,617
2024-05-21	41.800	41.920	41.000	41.680	33.916	696,737
2024-05-20	41.820	42.460	41.430	41.800	34.013	923,250
2024-05-17	41.840	42.740	41.290	41.990	34.168	1,722,658
2024-05-16	41.310	42.650	41.120	41.940	34.127	847,857
2024-05-15	41.620	41.950	40.920	41.140	33.476	549,667
2024-05-14	41.490	42.500	41.400	41.520	33.785	927,513
2024-05-13	44.210	44.210	40.600	41.190	33.517	1,888,766
2024-05-10	45.350	46.550	44.580	44.640	36.324	1,357,696
2024-05-09	43.990	45.830	43.550	44.990	36.609	1,323,724
2024-05-08	44.510	44.880	43.820	44.050	35.844	640,827
2024-05-07	45.650	45.650	44.530	45.080	36.682	983,679
2024-05-06	44.730	45.960	44.730	45.270	36.837	1,413,215

← NewerPage 10 of 14 · 797 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.3000 CNY
2025-11-11	0.3500 CNY
2025-06-27	0.2500 CNY
2024-11-08	0.2500 CNY
2024-06-13	0.2000 CNY
2023-09-26	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.