Hengong Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	43.520	44.390	42.610	44.110	35.893	869,982
2024-01-24	42.620	43.950	41.900	43.520	35.413	1,006,382
2024-01-23	42.110	43.290	41.220	42.660	34.713	1,245,369
2024-01-22	44.860	45.000	41.370	42.020	34.192	1,189,665
2024-01-19	45.840	46.570	44.700	44.700	36.373	885,858
2024-01-18	46.500	46.590	44.500	46.150	37.553	1,552,496
2024-01-17	47.980	48.390	46.620	46.620	37.935	890,783
2024-01-16	47.400	48.260	46.100	48.050	39.099	1,763,468
2024-01-15	48.630	49.130	47.750	47.940	39.009	1,681,255
2024-01-12	51.210	51.980	49.080	49.080	39.937	2,291,836
2024-01-11	50.010	51.760	49.500	51.460	41.874	2,461,199
2024-01-10	50.600	51.420	48.650	50.640	41.207	3,143,071
2024-01-09	49.800	52.700	49.800	50.870	41.394	2,639,619
2024-01-08	50.880	52.270	49.380	49.980	40.669	2,515,911
2024-01-05	50.400	52.910	50.400	51.980	42.297	4,329,288
2024-01-04	50.450	51.360	49.500	50.950	41.459	1,294,623
2024-01-03	52.560	52.920	49.890	50.300	40.930	2,144,409
2024-01-02	51.630	53.240	51.500	53.000	43.127	2,663,387
2023-12-29	50.930	51.850	50.710	51.620	42.004	1,941,013
2023-12-28	49.990	51.190	49.410	51.020	41.516	1,801,336
2023-12-27	48.200	50.070	47.080	49.950	40.645	1,935,964
2023-12-26	49.600	49.710	47.500	48.220	39.237	1,862,397
2023-12-25	48.970	51.550	48.690	49.540	40.311	1,410,731
2023-12-22	50.700	51.520	48.980	49.010	39.880	2,235,384
2023-12-21	51.500	51.800	48.990	50.400	41.011	2,673,831
2023-12-20	50.850	53.070	50.800	52.250	42.517	3,077,086
2023-12-19	50.450	52.220	49.040	51.220	41.678	2,106,238
2023-12-18	51.030	51.430	49.840	50.090	40.759	1,330,141
2023-12-15	51.900	52.410	50.580	51.020	41.516	1,768,454
2023-12-14	52.790	53.960	51.800	52.000	42.313	3,415,257
2023-12-13	50.730	54.200	49.860	52.900	43.046	4,515,013
2023-12-12	48.800	50.750	48.050	50.750	41.296	3,396,730
2023-12-11	47.930	49.250	46.100	48.830	39.734	2,336,265
2023-12-08	47.480	48.650	47.360	47.710	38.822	2,280,250
2023-12-07	47.340	47.900	46.830	47.140	38.359	1,655,423
2023-12-06	47.780	48.210	47.090	47.340	38.521	1,819,921
2023-12-05	48.160	48.660	47.210	47.360	38.538	1,298,927
2023-12-04	48.470	48.950	47.550	48.750	39.669	1,859,984
2023-12-01	49.520	49.800	48.060	48.470	39.441	2,448,499
2023-11-30	51.200	52.800	49.190	49.900	40.604	2,162,284
2023-11-29	50.820	51.660	50.100	50.360	40.979	2,042,362
2023-11-28	48.750	51.480	48.570	51.210	41.670	3,797,949
2023-11-27	48.420	49.340	47.810	49.110	39.962	2,189,868
2023-11-24	50.150	50.150	48.110	48.420	39.400	3,425,014
2023-11-23	49.790	51.100	49.090	50.180	40.832	2,728,869
2023-11-22	50.220	52.780	49.860	49.930	40.629	3,318,091
2023-11-21	54.210	54.640	50.650	51.230	41.687	5,180,332
2023-11-20	51.830	57.800	51.500	53.970	43.916	9,101,394
2023-11-17	48.810	53.000	48.380	52.180	42.460	6,780,239
2023-11-16	50.260	50.980	49.030	49.210	40.043	2,810,702
2023-11-15	50.440	51.340	48.200	51.060	41.548	4,893,512
2023-11-14	49.360	50.980	49.100	50.440	41.044	4,440,515
2023-11-13	47.990	49.840	47.990	48.740	39.660	3,858,861
2023-11-10	47.200	48.450	46.800	48.250	39.262	3,292,866
2023-11-09	47.460	49.400	46.450	47.700	38.814	4,613,861
2023-11-08	47.390	48.300	46.620	47.700	38.814	4,200,866
2023-11-07	46.660	48.110	46.540	47.250	38.448	5,586,212
2023-11-06	45.010	47.110	45.000	46.630	37.944	6,619,423
2023-11-03	44.580	47.300	43.780	45.970	37.406	7,293,311
2023-11-02	42.920	43.690	42.090	42.450	34.542	1,709,131

← NewerPage 12 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.