Hengong Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.800	44.120	42.800	42.920	34.925	2,000,581
2023-10-31	43.900	44.940	43.510	43.980	35.787	2,705,468
2023-10-30	42.500	44.770	42.360	44.320	36.064	3,515,866
2023-10-27	41.320	43.280	41.180	42.930	34.933	2,669,975
2023-10-26	41.770	42.130	40.660	41.620	33.867	1,774,315
2023-10-25	42.250	42.920	41.220	42.420	34.518	2,125,704
2023-10-24	41.110	42.420	40.760	42.250	34.379	2,025,724
2023-10-23	43.800	43.860	40.360	40.850	33.240	2,872,333
2023-10-20	43.500	45.580	43.060	44.270	36.023	2,495,705
2023-10-19	43.610	44.870	43.350	43.980	35.787	2,813,154
2023-10-18	42.580	44.080	42.110	43.770	35.616	3,106,441
2023-10-17	45.200	45.400	42.510	42.890	34.900	3,358,519
2023-10-16	45.080	46.100	44.680	45.640	37.138	2,435,424
2023-10-13	46.060	46.380	44.900	45.450	36.983	3,410,169
2023-10-12	47.300	47.310	45.890	46.380	37.740	3,932,882
2023-10-11	48.370	48.800	46.510	47.500	38.651	5,286,020
2023-10-10	50.500	50.500	47.500	48.890	39.783	7,666,406
2023-10-09	49.000	51.800	48.590	50.830	41.361	9,806,304
2023-09-28	46.500	52.800	46.300	49.490	40.271	11,616,063
2023-09-27	49.100	49.470	46.170	46.280	37.659	7,930,865
2023-09-26	47.460	51.360	46.310	49.950	40.645	10,425,170
2023-09-25	47.220	48.300	46.060	47.760	38.619	5,775,920
2023-09-22	45.240	46.670	44.600	46.320	37.455	3,434,925
2023-09-21	46.010	46.560	45.000	45.600	36.872	2,690,329
2023-09-20	45.530	47.380	44.990	45.880	37.099	3,861,348
2023-09-19	44.320	47.980	44.030	45.990	37.188	5,591,047
2023-09-18	42.020	45.850	42.000	44.890	36.298	3,234,354
2023-09-15	42.690	43.830	42.670	42.980	34.754	1,823,971
2023-09-14	43.540	43.880	42.000	42.450	34.325	1,974,999
2023-09-13	45.190	45.250	43.200	43.670	35.312	2,132,124
2023-09-12	44.380	45.380	43.830	44.880	36.290	2,574,918
2023-09-11	45.070	45.500	44.110	44.630	36.088	2,219,851
2023-09-08	44.000	45.800	43.860	45.070	36.444	3,046,135
2023-09-07	46.320	46.790	44.160	44.420	35.918	4,243,835
2023-09-06	47.940	48.180	45.540	46.790	37.835	4,601,492
2023-09-05	46.360	48.950	46.360	48.440	39.169	5,853,911
2023-09-04	46.160	49.160	46.160	47.880	38.716	6,873,371
2023-09-01	46.410	49.600	46.060	46.880	37.907	7,820,475
2023-08-31	47.390	49.260	46.050	46.610	37.689	7,460,628
2023-08-30	54.000	54.000	47.160	47.670	38.546	13,153,565
2023-08-29	39.540	47.600	39.540	47.600	38.490	5,699,829
2023-08-28	41.000	41.660	39.060	39.670	32.077	3,566,478
2023-08-25	41.770	42.580	38.830	39.060	31.584	4,297,085
2023-08-24	43.400	43.510	41.080	42.170	34.099	4,397,656
2023-08-23	43.000	45.460	42.530	43.530	35.199	4,782,059
2023-08-22	45.680	45.960	41.800	43.260	34.980	7,127,112
2023-08-21	48.010	48.500	45.680	45.680	36.937	5,700,525
2023-08-18	46.500	49.700	46.000	48.350	39.096	8,528,842
2023-08-17	45.630	48.150	45.560	46.990	37.996	5,936,795
2023-08-16	48.570	49.330	46.380	46.600	37.681	6,820,447
2023-08-15	49.000	49.660	47.150	49.630	40.131	9,333,040
2023-08-14	46.880	52.200	45.370	50.560	40.883	12,457,109
2023-08-11	44.880	46.860	44.350	46.130	37.301	7,888,023
2023-08-10	44.000	47.880	43.830	45.630	36.897	9,969,088
2023-08-09	43.300	44.440	42.700	44.210	35.748	5,418,912
2023-08-08	42.960	43.750	42.240	43.690	35.328	5,409,918
2023-08-07	41.820	42.960	41.560	42.960	34.738	4,212,156
2023-08-04	41.680	42.120	41.290	41.560	33.606	2,545,536
2023-08-03	42.080	42.420	41.580	41.840	33.832	2,559,571
2023-08-02	42.870	42.870	41.800	42.480	34.349	3,418,753

← NewerPage 13 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.