Hengong Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	74.110	74.780	72.770	73.880	61.287	1,145,760
2026-04-23	77.310	77.320	74.290	74.710	61.976	2,173,290
2026-04-22	76.600	77.480	74.850	77.320	64.141	2,004,542
2026-04-21	77.950	78.100	75.730	77.150	64.000	1,423,531
2026-04-20	77.670	78.260	76.700	77.150	64.000	1,484,367
2026-04-17	77.490	78.200	76.260	77.900	64.622	1,856,281
2026-04-16	77.100	78.200	76.900	77.600	64.373	1,502,101
2026-04-15	76.990	78.190	76.370	76.570	63.519	1,420,114
2026-04-14	76.310	77.200	76.020	76.840	63.743	1,180,320
2026-04-13	76.330	77.130	75.390	76.290	63.287	1,113,845
2026-04-10	76.810	78.140	76.480	76.480	63.444	1,652,161
2026-04-09	76.740	77.240	75.210	76.370	63.353	1,319,677
2026-04-08	75.800	77.360	75.000	77.110	63.967	2,278,681
2026-04-07	73.050	74.290	72.390	73.000	60.557	806,640
2026-04-03	75.150	75.430	72.970	73.010	60.566	1,049,094
2026-04-02	76.760	77.770	74.250	75.090	62.291	1,198,080
2026-04-01	77.550	78.260	76.710	77.300	64.124	1,298,560
2026-03-31	77.530	78.190	75.750	75.750	62.839	1,217,349
2026-03-30	76.800	78.140	76.510	77.530	64.315	1,061,280
2026-03-27	76.550	79.200	76.500	78.060	64.755	1,199,046
2026-03-26	80.040	81.030	77.500	77.940	64.655	1,641,601
2026-03-25	76.500	80.610	76.500	80.040	66.397	2,499,601
2026-03-24	78.160	78.530	74.210	76.380	63.361	1,502,161
2026-03-23	78.000	79.880	74.480	75.880	62.946	2,045,575
2026-03-20	82.470	83.360	78.000	78.390	65.029	2,173,686
2026-03-19	81.010	82.670	80.350	82.440	68.388	1,860,904
2026-03-18	80.700	81.980	80.340	81.980	68.007	1,110,333
2026-03-17	82.090	82.750	80.050	80.480	66.762	1,329,961
2026-03-16	80.220	83.660	79.790	82.010	68.032	1,936,521
2026-03-13	82.010	82.610	80.200	80.410	66.704	1,714,655
2026-03-12	82.300	84.500	82.180	82.500	68.438	2,079,168
2026-03-11	83.400	84.880	82.310	82.730	68.629	1,790,654
2026-03-10	82.500	83.500	81.990	83.470	69.243	1,727,851
2026-03-09	80.990	81.700	79.100	81.100	67.277	2,028,454
2026-03-06	80.550	83.170	80.030	82.560	68.488	1,593,994
2026-03-05	82.500	82.790	80.300	81.100	67.277	1,472,416
2026-03-04	80.490	81.690	79.500	80.570	66.837	1,429,355
2026-03-03	84.860	85.580	81.020	81.020	67.210	2,208,223
2026-03-02	85.440	86.790	84.180	84.590	70.172	2,419,579
2026-02-27	87.330	87.760	86.140	87.480	72.569	2,203,272
2026-02-26	87.980	88.540	87.320	87.830	72.860	1,835,072
2026-02-25	86.990	88.470	86.680	87.980	72.984	1,905,270
2026-02-24	91.600	91.990	86.780	87.280	72.403	3,178,847
2026-02-13	90.900	91.660	89.520	90.130	74.768	2,376,605
2026-02-12	89.720	92.200	89.370	90.970	75.464	2,748,054
2026-02-11	90.900	91.080	89.710	89.970	74.635	2,526,495
2026-02-10	89.480	93.450	88.610	91.890	76.228	4,788,237
2026-02-09	90.000	90.960	88.660	89.590	74.320	3,215,856
2026-02-06	87.430	90.500	87.080	89.420	74.179	3,728,868
2026-02-05	89.360	89.360	87.680	88.400	73.332	1,782,100
2026-02-04	89.490	91.300	88.600	89.990	74.651	3,015,779
2026-02-03	87.500	89.760	86.600	89.540	74.278	3,161,131
2026-02-02	89.000	90.280	86.700	86.960	72.138	3,405,495
2026-01-30	89.650	90.880	87.010	89.000	73.830	2,871,007
2026-01-29	93.000	93.660	89.930	90.320	74.925	2,932,602
2026-01-28	95.790	95.860	92.760	93.260	77.364	3,704,451
2026-01-27	95.990	95.990	92.600	95.700	79.388	3,431,631
2026-01-26	103.81	103.88	94.830	96.190	79.795	5,759,046
2026-01-23	104.13	106.45	101.01	102.78	85.261	4,559,121
2026-01-22	107.58	108.37	102.78	104.24	86.473	3,756,897

← NewerPage 3 of 5 · 242 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.