Hengong Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	105.78	109.15	104.52	107.57	89.235	4,322,117
2026-01-20	108.92	113.87	104.43	106.80	88.596	4,980,087
2026-01-19	107.08	112.29	106.13	109.47	90.811	7,057,348
2026-01-16	94.290	112.22	94.290	107.18	88.911	11,802,926
2026-01-15	93.050	97.930	92.580	93.520	77.580	4,079,169
2026-01-14	98.450	100.91	96.550	97.950	81.255	4,419,719
2026-01-13	102.25	104.47	98.200	98.420	81.645	4,937,446
2026-01-12	105.91	106.90	101.60	102.25	84.822	5,210,325
2026-01-09	102.00	108.26	100.40	106.56	88.397	6,379,225
2026-01-08	100.55	109.50	100.55	102.91	85.369	6,509,152
2026-01-07	102.01	105.48	100.88	101.75	84.407	5,519,268
2026-01-06	104.18	106.90	101.96	102.17	84.755	6,488,262
2026-01-05	99.960	111.11	99.900	105.75	87.725	10,159,008
2025-12-31	98.100	105.93	95.550	102.58	85.095	12,707,741
2025-12-30	85.010	103.06	85.010	98.090	81.371	13,724,069
2025-12-29	81.690	87.690	80.980	86.720	71.939	6,287,328
2025-12-26	82.200	82.990	80.510	81.340	67.476	2,176,422
2025-12-25	79.830	82.880	79.830	82.310	68.280	3,495,613
2025-12-24	78.850	80.050	78.770	79.460	65.916	1,425,361
2025-12-23	80.350	80.990	78.770	78.890	65.443	1,925,025
2025-12-22	80.790	81.770	80.210	80.790	67.020	2,369,161
2025-12-19	77.010	81.820	77.000	80.800	67.028	3,741,177
2025-12-18	77.720	78.820	76.680	76.680	63.610	1,399,867
2025-12-17	77.210	78.700	76.800	78.510	65.128	1,483,187
2025-12-16	79.000	79.000	76.900	77.930	64.647	1,508,912
2025-12-15	79.860	80.000	78.210	78.470	65.095	1,951,597
2025-12-12	80.400	81.380	79.590	80.110	66.455	2,096,535
2025-12-11	84.690	85.470	80.230	80.400	66.696	3,607,147
2025-12-10	84.500	85.850	83.410	84.690	70.255	2,960,548
2025-12-09	85.810	88.380	84.690	84.990	70.504	4,225,634
2025-12-08	82.440	88.180	82.390	86.670	71.897	4,640,128
2025-12-05	82.040	84.800	82.040	83.280	69.085	5,278,027
2025-12-04	87.470	91.500	84.440	85.600	71.010	7,521,646
2025-12-03	83.010	85.230	82.770	85.200	70.678	3,412,009
2025-12-02	86.120	87.000	83.050	83.550	69.309	3,828,113
2025-12-01	88.000	88.880	85.600	87.210	72.345	4,409,042
2025-11-28	85.500	91.500	84.540	89.140	73.946	6,537,837
2025-11-27	82.550	87.900	82.110	86.660	71.889	6,053,857
2025-11-26	80.870	87.980	80.080	84.280	69.915	7,135,630
2025-11-25	81.000	82.300	79.280	81.680	67.758	4,424,966
2025-11-24	80.000	81.880	78.400	81.020	67.210	4,392,498
2025-11-21	74.820	82.680	74.650	80.060	66.414	5,875,343
2025-11-20	79.270	81.600	76.500	76.500	63.461	3,972,507
2025-11-19	80.960	83.090	78.970	81.000	67.194	5,926,603
2025-11-18	83.010	83.800	78.700	79.970	66.339	8,635,866
2025-11-17	72.100	86.500	70.920	86.500	71.756	8,512,149
2025-11-14	72.470	73.280	72.010	72.080	59.794	1,058,504
2025-11-13	74.310	74.780	72.300	72.890	60.466	1,821,418
2025-11-12	76.490	76.700	74.340	74.760	62.017	1,403,818
2025-11-11	77.020	77.890	76.600	76.720	63.643	1,627,955
2025-11-10	75.880	79.280	75.000	78.730	65.020	2,199,873
2025-11-07	77.990	78.000	75.800	75.880	62.667	1,737,509
2025-11-06	76.480	78.350	75.910	78.270	64.640	1,834,990
2025-11-05	75.500	77.400	75.010	76.410	63.104	1,016,685
2025-11-04	78.900	78.990	76.000	76.040	62.799	1,907,997
2025-11-03	80.300	80.450	78.800	79.230	65.433	1,426,041
2025-10-31	78.760	81.500	78.530	80.500	66.482	1,991,601
2025-10-30	78.850	80.610	77.510	79.280	65.475	1,629,001
2025-10-29	80.460	80.460	78.210	78.850	65.119	2,030,314
2025-10-28	79.830	81.550	78.600	80.700	66.647	1,707,644

← NewerPage 4 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.