Hengong Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	52.100	53.930	51.830	53.620	53.620	1,592,885
2026-07-22	53.000	53.660	52.190	52.600	52.600	2,112,180
2026-07-21	51.650	53.690	48.950	53.590	53.590	3,056,808
2026-07-20	55.440	56.740	50.000	52.170	52.170	3,135,335
2026-07-17	72.900	73.500	65.500	66.120	54.850	3,551,835
2026-07-16	72.940	74.800	71.500	72.880	60.458	2,073,970
2026-07-15	74.580	75.930	72.950	73.740	61.171	2,572,937
2026-07-14	74.880	75.180	72.000	74.300	61.636	2,644,703
2026-07-13	78.890	78.890	74.880	75.070	62.275	2,678,978
2026-07-10	77.840	82.500	77.460	79.020	65.551	3,846,235
2026-07-09	76.000	77.990	73.500	77.830	64.564	3,432,682
2026-07-08	80.810	81.870	75.380	76.000	63.046	3,856,409
2026-07-07	83.910	87.290	80.200	80.670	66.920	4,385,800
2026-07-06	89.170	89.900	84.460	85.110	70.603	5,169,206
2026-07-03	84.000	93.600	83.730	90.180	74.809	8,190,658
2026-07-02	79.660	86.800	79.210	82.640	68.554	4,726,519
2026-07-01	78.100	81.880	77.320	80.840	67.061	3,750,827
2026-06-30	74.990	78.660	74.000	78.100	64.788	3,383,155
2026-06-29	75.120	75.560	72.230	74.540	61.835	3,621,868
2026-06-26	78.720	78.750	74.600	76.120	63.146	3,505,636
2026-06-25	82.510	84.150	78.670	79.360	65.833	3,970,911
2026-06-24	84.000	84.440	81.010	83.040	68.886	2,934,870
2026-06-23	85.060	87.890	83.650	84.000	69.682	3,258,912
2026-06-22	90.320	90.890	83.630	85.250	70.719	4,818,607
2026-06-18	88.110	92.130	87.810	90.900	75.406	5,131,083
2026-06-17	86.970	89.510	85.440	88.150	73.125	3,009,564
2026-06-16	84.990	89.600	84.100	87.400	72.503	4,139,578
2026-06-15	84.510	85.720	83.040	84.990	70.504	2,728,115
2026-06-12	84.950	86.760	82.410	83.020	68.869	3,127,531
2026-06-11	85.500	86.500	83.000	84.300	69.931	3,103,060
2026-06-10	88.740	90.680	85.200	87.130	72.279	3,446,123
2026-06-09	89.770	90.880	87.710	90.330	74.933	4,130,760
2026-06-08	85.500	91.870	85.030	89.620	74.345	5,745,943
2026-06-05	82.390	92.990	77.580	88.610	73.507	7,544,957
2026-06-04	82.170	85.370	81.680	82.420	68.372	3,258,079
2026-06-03	84.440	87.550	82.320	83.430	69.210	4,221,095
2026-06-02	89.420	90.270	84.880	85.340	70.794	3,718,335
2026-06-01	90.000	91.760	87.550	87.600	72.669	3,240,734
2026-05-29	96.010	97.040	90.430	91.070	75.547	4,848,250
2026-05-28	96.500	98.830	93.000	96.470	80.027	5,656,070
2026-05-27	99.180	103.72	96.000	97.100	80.550	5,322,612
2026-05-26	100.45	102.43	97.280	101.17	83.926	6,778,398
2026-05-25	102.16	103.00	98.000	100.38	83.270	6,201,587
2026-05-22	97.700	104.56	95.000	101.83	84.473	8,076,602
2026-05-21	97.560	102.99	97.560	98.540	81.744	8,458,495
2026-05-20	100.33	100.80	97.000	98.560	81.761	6,067,550
2026-05-19	96.220	102.22	96.000	99.780	82.773	8,128,016
2026-05-18	96.500	99.000	95.770	97.190	80.624	6,183,071
2026-05-15	91.000	103.56	90.000	98.520	81.728	10,147,872
2026-05-14	95.970	96.000	91.000	91.210	75.663	4,238,272
2026-05-13	93.480	94.860	92.150	94.090	78.053	4,065,498
2026-05-12	97.880	99.750	93.880	94.570	78.451	6,094,469
2026-05-11	94.650	98.630	93.200	96.800	80.301	8,578,506
2026-05-08	88.250	99.900	88.250	96.570	80.110	11,562,436
2026-05-07	87.700	90.920	87.090	89.400	74.162	7,623,718
2026-05-06	86.790	88.850	85.680	88.080	73.067	6,768,815
2026-04-30	87.220	88.320	84.550	86.780	71.989	7,311,984
2026-04-29	94.110	94.110	86.100	88.330	73.274	12,674,633
2026-04-28	88.860	89.760	88.860	89.760	74.461	7,031,687
2026-04-27	73.880	75.470	72.380	74.800	62.051	1,884,558

← NewerPage 2 of 2 · 120 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.