Hengong Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	80.500	82.460	80.460	80.980	66.879	1,630,610
2025-10-24	78.500	80.500	78.500	80.200	66.234	1,413,967
2025-10-23	78.840	79.020	77.500	78.690	64.987	1,166,108
2025-10-22	79.100	80.940	78.380	79.630	65.764	1,755,033
2025-10-21	78.450	79.360	77.500	79.090	65.318	1,467,361
2025-10-20	78.210	79.970	77.520	78.430	64.773	1,616,039
2025-10-17	79.100	80.300	77.010	77.010	63.600	2,245,627
2025-10-16	81.820	81.840	78.000	79.000	65.243	2,646,151
2025-10-15	80.820	82.990	78.750	82.130	67.828	2,938,894
2025-10-14	88.000	88.500	79.850	80.820	66.746	4,362,332
2025-10-13	86.120	88.800	85.050	86.430	71.379	4,159,456
2025-10-10	94.500	95.600	90.680	91.150	75.278	3,441,654
2025-10-09	95.380	95.830	92.440	94.500	78.044	3,253,921
2025-09-30	98.140	99.440	95.180	95.420	78.804	4,485,014
2025-09-29	94.400	100.40	93.300	98.040	80.968	5,741,988
2025-09-26	97.730	98.970	95.500	95.500	78.870	5,531,295
2025-09-25	94.190	101.50	92.660	97.730	80.712	9,778,759
2025-09-24	90.000	95.000	87.870	93.990	77.623	6,949,325
2025-09-23	91.000	91.480	85.390	87.550	72.304	4,468,898
2025-09-22	89.950	92.550	89.100	91.070	75.211	3,169,007
2025-09-19	92.700	92.720	89.000	90.000	74.328	5,667,535
2025-09-18	96.870	98.500	92.030	94.190	77.788	9,733,965
2025-09-17	95.600	101.59	92.980	97.360	80.406	10,765,173
2025-09-16	89.560	93.930	89.080	93.100	76.888	8,521,824
2025-09-15	89.210	91.600	88.900	89.570	73.973	4,794,488
2025-09-12	90.090	91.250	87.800	89.740	74.113	5,184,000
2025-09-11	87.000	90.900	85.880	90.050	74.369	5,626,537
2025-09-10	89.300	90.860	86.050	87.430	72.205	4,603,330
2025-09-09	90.010	91.980	89.200	89.770	74.138	4,277,118
2025-09-08	87.710	92.540	87.630	91.980	75.963	6,540,421
2025-09-05	84.990	89.500	84.360	88.400	73.006	5,324,762
2025-09-04	91.080	92.580	84.280	85.860	70.909	7,452,126
2025-09-03	96.000	96.010	91.000	92.000	75.980	6,730,326
2025-09-02	87.240	104.44	83.300	95.930	79.225	13,629,113
2025-09-01	87.980	88.000	85.850	87.190	72.007	3,248,988
2025-08-29	86.180	88.800	84.520	87.170	71.991	4,156,277
2025-08-28	86.500	87.990	82.760	85.840	70.892	4,095,155
2025-08-27	87.470	88.660	84.500	84.600	69.868	4,531,964
2025-08-26	88.390	89.870	87.200	87.470	72.238	4,169,145
2025-08-25	87.440	91.000	87.000	88.830	73.362	5,537,433
2025-08-22	86.600	88.200	86.250	87.440	72.214	3,595,752
2025-08-21	90.340	90.520	86.280	86.690	71.594	4,396,317
2025-08-20	89.320	90.450	88.330	89.910	74.253	4,380,327
2025-08-19	86.820	94.860	85.010	90.700	74.906	9,057,644
2025-08-18	86.640	87.870	84.550	86.940	71.801	6,537,087
2025-08-15	81.060	86.660	80.990	85.610	70.702	6,407,190
2025-08-14	81.600	83.750	80.360	81.890	67.630	4,442,461
2025-08-13	81.600	82.370	80.870	81.800	67.556	3,086,534
2025-08-12	82.000	82.400	80.690	81.610	67.399	2,683,939
2025-08-11	80.000	83.430	79.550	82.050	67.762	4,512,875
2025-08-08	86.010	86.150	83.200	83.480	68.943	3,549,527
2025-08-07	88.340	88.660	85.400	86.160	71.157	5,473,905
2025-08-06	84.570	89.680	83.800	88.880	73.403	8,778,457
2025-08-05	84.290	85.380	83.180	84.440	69.736	3,988,226
2025-08-04	79.500	84.880	79.490	84.300	69.620	4,931,027
2025-08-01	83.870	83.880	79.880	80.260	66.284	3,829,024
2025-07-31	81.000	85.100	81.000	82.700	68.299	4,366,751
2025-07-30	85.100	85.100	81.670	82.120	67.820	5,191,102
2025-07-29	86.780	88.260	84.710	85.890	70.934	5,529,783
2025-07-28	85.520	87.300	84.780	86.780	71.669	5,854,562

← NewerPage 5 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.