Hengong Precision Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 85.060 | 85.200 | 84.000 | 84.780 | 70.017 | 4,025,735 |
| 2025-07-24 | 85.000 | 85.880 | 84.140 | 84.520 | 69.802 | 3,844,897 |
| 2025-07-23 | 86.200 | 87.530 | 84.400 | 84.660 | 69.918 | 5,871,961 |
| 2025-07-22 | 88.140 | 89.950 | 86.270 | 87.070 | 71.908 | 6,808,876 |
| 2025-07-21 | 89.720 | 93.660 | 87.700 | 89.390 | 73.824 | 8,294,832 |
| 2025-07-18 | 88.530 | 90.880 | 87.770 | 88.400 | 73.006 | 8,406,487 |
| 2025-07-17 | 92.000 | 96.860 | 90.500 | 91.070 | 75.211 | 10,551,120 |
| 2025-07-16 | 90.000 | 98.070 | 88.330 | 93.100 | 76.888 | 12,491,165 |
| 2025-07-15 | 89.530 | 92.980 | 88.000 | 91.090 | 75.228 | 13,136,933 |
| 2025-07-14 | 84.150 | 98.140 | 83.200 | 93.850 | 77.507 | 17,348,923 |
| 2025-07-11 | 73.190 | 84.850 | 71.780 | 81.780 | 67.539 | 13,229,429 |
| 2025-07-10 | 75.720 | 76.800 | 72.820 | 73.020 | 60.305 | 10,511,939 |
| 2025-07-09 | 83.330 | 83.330 | 78.000 | 78.520 | 64.847 | 14,060,513 |
| 2025-07-08 | 68.200 | 70.270 | 67.910 | 69.440 | 57.348 | 2,146,321 |
| 2025-07-07 | 68.380 | 68.560 | 67.260 | 68.160 | 56.291 | 1,409,401 |
| 2025-07-04 | 69.410 | 69.890 | 68.460 | 68.480 | 56.555 | 1,977,001 |
| 2025-07-03 | 69.900 | 70.420 | 68.990 | 69.850 | 57.687 | 1,680,361 |
| 2025-07-02 | 72.470 | 72.500 | 69.460 | 70.050 | 57.852 | 3,328,645 |
| 2025-07-01 | 72.870 | 73.500 | 71.910 | 72.640 | 59.991 | 2,509,321 |
| 2025-06-30 | 72.020 | 73.900 | 72.020 | 72.890 | 60.197 | 2,225,041 |
| 2025-06-27 | 72.450 | 73.090 | 71.200 | 72.370 | 59.768 | 2,167,081 |
| 2025-06-26 | 73.560 | 74.850 | 72.710 | 72.760 | 59.883 | 2,699,401 |
| 2025-06-25 | 73.040 | 74.500 | 72.410 | 73.880 | 60.805 | 3,632,507 |
| 2025-06-24 | 69.460 | 73.420 | 69.460 | 73.040 | 60.114 | 4,378,082 |
| 2025-06-23 | 67.040 | 69.420 | 67.040 | 69.000 | 56.789 | 2,119,441 |
| 2025-06-20 | 69.440 | 71.270 | 68.880 | 68.880 | 56.690 | 2,919,601 |
| 2025-06-19 | 69.960 | 73.800 | 69.850 | 70.620 | 58.122 | 5,268,842 |
| 2025-06-18 | 70.000 | 70.880 | 69.200 | 70.510 | 58.032 | 2,058,241 |
| 2025-06-17 | 70.300 | 70.900 | 69.520 | 70.140 | 57.727 | 2,027,464 |
| 2025-06-16 | 70.200 | 71.430 | 70.090 | 70.290 | 57.851 | 2,319,961 |
| 2025-06-13 | 72.000 | 73.300 | 70.510 | 70.560 | 58.073 | 3,263,161 |
| 2025-06-12 | 75.300 | 75.700 | 73.780 | 74.400 | 61.233 | 2,391,638 |
| 2025-06-11 | 74.700 | 75.690 | 74.600 | 75.100 | 61.809 | 1,906,321 |
| 2025-06-10 | 77.170 | 77.170 | 73.320 | 74.970 | 61.702 | 3,415,561 |
| 2025-06-09 | 77.890 | 78.780 | 76.500 | 76.990 | 63.365 | 2,882,417 |
| 2025-06-06 | 79.000 | 79.220 | 77.280 | 77.560 | 63.834 | 2,067,304 |
| 2025-06-05 | 77.160 | 80.130 | 76.010 | 79.210 | 65.192 | 3,835,561 |
| 2025-06-04 | 76.900 | 78.000 | 76.600 | 77.450 | 63.743 | 1,958,281 |
| 2025-06-03 | 76.180 | 78.100 | 76.180 | 76.640 | 63.077 | 1,912,441 |
| 2025-05-30 | 78.900 | 78.900 | 75.770 | 77.200 | 63.538 | 3,020,399 |
| 2025-05-29 | 78.990 | 80.500 | 78.870 | 79.240 | 65.217 | 2,897,761 |
| 2025-05-28 | 80.550 | 81.980 | 79.540 | 79.690 | 65.587 | 2,690,761 |
| 2025-05-27 | 82.000 | 83.380 | 79.660 | 81.290 | 66.904 | 3,622,269 |
| 2025-05-26 | 83.660 | 85.680 | 81.770 | 82.550 | 67.941 | 3,957,599 |
| 2025-05-23 | 82.350 | 89.080 | 82.350 | 83.870 | 69.027 | 7,702,799 |
| 2025-05-22 | 84.120 | 85.550 | 82.300 | 82.380 | 67.801 | 2,967,241 |
| 2025-05-21 | 84.430 | 85.670 | 83.590 | 84.200 | 69.299 | 2,683,321 |
| 2025-05-20 | 85.670 | 86.990 | 83.830 | 85.100 | 70.040 | 2,717,881 |
| 2025-05-19 | 88.280 | 88.300 | 82.520 | 85.670 | 70.509 | 4,463,398 |
| 2025-05-16 | 87.400 | 92.000 | 86.540 | 88.260 | 72.640 | 5,028,722 |
| 2025-05-15 | 90.000 | 90.210 | 86.850 | 87.690 | 72.171 | 3,577,201 |
| 2025-05-14 | 92.010 | 93.500 | 88.510 | 90.610 | 74.574 | 5,345,180 |
| 2025-05-13 | 95.000 | 96.330 | 92.220 | 92.330 | 75.990 | 3,885,689 |
| 2025-05-12 | 95.730 | 96.000 | 93.180 | 94.750 | 77.982 | 5,078,162 |
| 2025-05-09 | 96.000 | 96.800 | 91.380 | 92.600 | 76.212 | 5,053,140 |
| 2025-05-08 | 96.260 | 99.250 | 95.330 | 96.560 | 79.471 | 5,217,300 |
| 2025-05-07 | 101.50 | 101.57 | 95.300 | 97.250 | 80.039 | 6,973,770 |
| 2025-05-06 | 97.550 | 102.70 | 93.000 | 99.690 | 82.048 | 10,265,524 |
| 2025-04-30 | 89.300 | 100.57 | 86.400 | 95.450 | 78.558 | 12,158,297 |
| 2025-04-29 | 79.000 | 89.900 | 78.520 | 89.390 | 73.570 | 8,559,144 |
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.