Hengong Precision Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 43.500 | 45.000 | 43.500 | 44.140 | 35.917 | 1,685,425 |
| 2024-04-29 | 44.500 | 45.570 | 43.870 | 43.990 | 35.795 | 2,197,609 |
| 2024-04-26 | 42.400 | 44.960 | 42.320 | 43.800 | 35.641 | 1,455,121 |
| 2024-04-25 | 42.850 | 43.780 | 42.000 | 42.710 | 34.754 | 769,768 |
| 2024-04-24 | 42.600 | 44.190 | 42.290 | 43.270 | 35.209 | 1,202,736 |
| 2024-04-23 | 40.010 | 43.710 | 39.460 | 42.200 | 34.339 | 1,358,441 |
| 2024-04-22 | 40.690 | 41.290 | 39.000 | 39.830 | 32.410 | 725,241 |
| 2024-04-19 | 41.790 | 42.200 | 40.600 | 40.820 | 33.216 | 768,147 |
| 2024-04-18 | 43.500 | 43.510 | 41.900 | 42.220 | 34.355 | 1,060,530 |
| 2024-04-17 | 39.930 | 43.470 | 39.900 | 43.310 | 35.242 | 1,513,137 |
| 2024-04-16 | 40.920 | 41.290 | 38.170 | 38.910 | 31.662 | 1,451,193 |
| 2024-04-15 | 42.600 | 43.500 | 40.500 | 41.380 | 33.672 | 1,162,706 |
| 2024-04-12 | 43.300 | 43.880 | 42.580 | 42.750 | 34.786 | 911,638 |
| 2024-04-11 | 43.990 | 44.480 | 43.100 | 43.320 | 35.250 | 740,765 |
| 2024-04-10 | 45.090 | 46.180 | 43.000 | 44.000 | 35.803 | 1,116,039 |
| 2024-04-09 | 44.600 | 45.440 | 44.200 | 45.150 | 36.739 | 822,047 |
| 2024-04-08 | 46.140 | 46.610 | 43.980 | 43.980 | 35.787 | 1,328,269 |
| 2024-04-03 | 46.700 | 47.300 | 45.400 | 46.700 | 38.000 | 1,199,784 |
| 2024-04-02 | 47.370 | 47.420 | 45.710 | 46.700 | 38.000 | 1,184,614 |
| 2024-04-01 | 46.660 | 47.930 | 46.660 | 47.450 | 38.611 | 1,147,313 |
| 2024-03-29 | 47.170 | 47.990 | 46.080 | 46.900 | 38.163 | 1,232,318 |
| 2024-03-28 | 45.030 | 48.230 | 45.030 | 47.240 | 38.440 | 2,118,076 |
| 2024-03-27 | 51.000 | 51.000 | 45.000 | 45.200 | 36.780 | 3,035,728 |
| 2024-03-26 | 48.590 | 51.350 | 48.340 | 51.300 | 41.744 | 3,363,552 |
| 2024-03-25 | 48.800 | 52.180 | 47.410 | 49.160 | 40.002 | 3,010,890 |
| 2024-03-22 | 49.800 | 49.900 | 48.330 | 48.810 | 39.717 | 2,012,402 |
| 2024-03-21 | 49.540 | 50.540 | 48.060 | 50.540 | 41.125 | 2,399,048 |
| 2024-03-20 | 49.810 | 50.480 | 49.130 | 49.650 | 40.401 | 1,933,201 |
| 2024-03-19 | 52.180 | 52.570 | 50.080 | 50.170 | 40.824 | 3,260,314 |
| 2024-03-18 | 52.950 | 53.490 | 51.270 | 52.710 | 42.891 | 3,551,493 |
| 2024-03-15 | 50.370 | 57.020 | 49.300 | 53.300 | 43.371 | 4,833,915 |
| 2024-03-14 | 49.310 | 50.520 | 48.300 | 50.520 | 41.109 | 3,351,127 |
| 2024-03-13 | 48.320 | 50.150 | 48.000 | 48.820 | 39.726 | 3,410,515 |
| 2024-03-12 | 45.900 | 49.990 | 45.500 | 47.850 | 38.936 | 4,199,969 |
| 2024-03-11 | 45.800 | 46.410 | 44.620 | 45.980 | 37.415 | 2,650,413 |
| 2024-03-08 | 46.770 | 48.850 | 46.300 | 46.740 | 38.033 | 4,074,660 |
| 2024-03-07 | 50.020 | 56.450 | 47.000 | 47.410 | 38.578 | 7,025,407 |
| 2024-03-06 | 44.890 | 47.820 | 44.170 | 47.040 | 38.277 | 2,579,069 |
| 2024-03-05 | 45.340 | 45.490 | 43.750 | 45.000 | 36.617 | 1,378,403 |
| 2024-03-04 | 44.670 | 45.990 | 43.900 | 45.680 | 37.171 | 2,249,440 |
| 2024-03-01 | 45.630 | 46.110 | 44.260 | 44.990 | 36.609 | 1,712,031 |
| 2024-02-29 | 42.900 | 45.890 | 42.820 | 45.740 | 37.219 | 1,231,380 |
| 2024-02-28 | 47.650 | 48.670 | 43.350 | 43.350 | 35.275 | 2,491,483 |
| 2024-02-27 | 46.930 | 48.110 | 45.010 | 48.040 | 39.091 | 2,634,969 |
| 2024-02-26 | 49.770 | 51.000 | 47.430 | 47.510 | 38.660 | 4,292,193 |
| 2024-02-23 | 41.000 | 48.900 | 40.020 | 47.500 | 38.651 | 3,256,963 |
| 2024-02-22 | 38.770 | 41.190 | 38.230 | 40.770 | 33.175 | 1,576,869 |
| 2024-02-21 | 37.100 | 40.030 | 37.030 | 38.570 | 31.385 | 1,827,909 |
| 2024-02-20 | 36.750 | 38.200 | 36.360 | 37.650 | 30.636 | 1,227,492 |
| 2024-02-19 | 35.890 | 38.500 | 35.360 | 37.000 | 30.107 | 1,649,840 |
| 2024-02-08 | 31.810 | 37.500 | 31.030 | 36.150 | 29.416 | 1,962,414 |
| 2024-02-07 | 33.700 | 34.870 | 31.660 | 31.660 | 25.762 | 2,443,873 |
| 2024-02-06 | 31.620 | 35.300 | 29.710 | 33.720 | 27.438 | 1,983,900 |
| 2024-02-05 | 35.160 | 36.240 | 31.110 | 32.150 | 26.161 | 2,083,297 |
| 2024-02-02 | 38.330 | 39.480 | 35.030 | 36.700 | 29.863 | 1,236,765 |
| 2024-02-01 | 37.990 | 39.300 | 37.280 | 38.330 | 31.190 | 1,375,682 |
| 2024-01-31 | 41.300 | 41.500 | 38.620 | 38.670 | 31.466 | 1,398,809 |
| 2024-01-30 | 42.300 | 42.910 | 41.100 | 41.300 | 33.606 | 846,743 |
| 2024-01-29 | 42.770 | 43.990 | 42.600 | 42.850 | 34.868 | 944,302 |
| 2024-01-26 | 44.000 | 44.650 | 42.660 | 42.720 | 34.762 | 1,160,962 |
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.