Hengong Precision Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 42.820 | 43.330 | 41.210 | 43.230 | 34.956 | 4,430,768 |
| 2023-07-31 | 41.700 | 42.820 | 41.550 | 42.820 | 34.624 | 3,320,734 |
| 2023-07-28 | 41.970 | 42.150 | 40.600 | 41.570 | 33.614 | 3,449,188 |
| 2023-07-27 | 41.390 | 42.800 | 41.390 | 42.320 | 34.220 | 2,979,176 |
| 2023-07-26 | 42.500 | 42.980 | 41.450 | 41.590 | 33.630 | 2,966,264 |
| 2023-07-25 | 42.050 | 43.000 | 42.050 | 42.680 | 34.511 | 3,386,006 |
| 2023-07-24 | 40.680 | 43.200 | 40.080 | 42.460 | 34.333 | 4,537,755 |
| 2023-07-21 | 44.060 | 45.220 | 41.810 | 41.810 | 33.808 | 6,063,490 |
| 2023-07-20 | 43.200 | 45.280 | 43.000 | 44.500 | 35.983 | 7,847,038 |
| 2023-07-19 | 42.980 | 44.190 | 41.690 | 43.610 | 35.263 | 5,512,837 |
| 2023-07-18 | 43.200 | 43.680 | 42.980 | 43.230 | 34.956 | 4,068,998 |
| 2023-07-17 | 44.980 | 45.100 | 43.130 | 43.160 | 34.899 | 6,067,246 |
| 2023-07-14 | 48.010 | 48.700 | 45.270 | 45.340 | 36.662 | 10,941,380 |
| 2023-07-13 | 54.150 | 54.660 | 48.500 | 49.000 | 39.622 | 13,816,253 |
| 2023-07-12 | 56.000 | 61.000 | 53.500 | 56.370 | 45.581 | 15,272,238 |
| 2023-07-11 | 47.000 | 65.480 | 46.080 | 59.290 | 47.942 | 18,133,687 |
| 2023-07-10 | 42.880 | 55.580 | 42.100 | 50.000 | 40.430 | 18,677,515 |
← NewerPage 14 of 14 · 797 trading days
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.