Hengong Precision Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 85.790 | 85.910 | 80.050 | 80.610 | 66.344 | 4,846,135 |
| 2025-04-25 | 85.270 | 88.180 | 82.600 | 85.770 | 70.591 | 5,438,402 |
| 2025-04-24 | 90.570 | 90.890 | 84.080 | 84.880 | 69.859 | 6,865,563 |
| 2025-04-23 | 79.000 | 88.790 | 78.700 | 87.300 | 71.850 | 9,665,886 |
| 2025-04-22 | 80.280 | 80.960 | 77.000 | 77.540 | 63.818 | 3,305,401 |
| 2025-04-21 | 76.500 | 81.880 | 76.500 | 81.200 | 66.830 | 4,133,360 |
| 2025-04-18 | 79.590 | 80.830 | 78.600 | 79.010 | 65.027 | 2,405,521 |
| 2025-04-17 | 81.420 | 83.580 | 79.460 | 79.590 | 65.505 | 3,605,761 |
| 2025-04-16 | 84.000 | 85.000 | 81.030 | 82.220 | 67.669 | 4,243,802 |
| 2025-04-15 | 85.000 | 87.500 | 83.380 | 85.610 | 70.459 | 5,141,162 |
| 2025-04-14 | 88.500 | 88.600 | 84.310 | 85.230 | 70.147 | 5,923,922 |
| 2025-04-11 | 81.580 | 88.500 | 81.580 | 86.190 | 70.937 | 8,082,238 |
| 2025-04-10 | 81.190 | 87.680 | 78.750 | 83.310 | 68.566 | 9,364,804 |
| 2025-04-09 | 72.110 | 76.990 | 65.140 | 75.290 | 61.966 | 6,694,560 |
| 2025-04-08 | 71.400 | 75.360 | 70.780 | 72.500 | 59.669 | 5,982,602 |
| 2025-04-07 | 79.810 | 83.700 | 69.620 | 69.620 | 57.299 | 7,631,403 |
| 2025-04-03 | 87.390 | 91.550 | 86.300 | 87.020 | 71.620 | 5,316,962 |
| 2025-04-02 | 88.750 | 91.980 | 87.960 | 89.420 | 73.595 | 6,237,092 |
| 2025-04-01 | 95.490 | 95.950 | 87.930 | 88.400 | 72.756 | 7,365,597 |
| 2025-03-31 | 100.59 | 102.78 | 85.180 | 91.760 | 75.521 | 13,593,269 |
| 2025-03-28 | 107.52 | 111.55 | 103.83 | 106.40 | 87.570 | 8,007,220 |
| 2025-03-27 | 119.01 | 121.90 | 107.13 | 108.02 | 88.903 | 8,093,414 |
| 2025-03-26 | 120.01 | 129.34 | 118.08 | 123.50 | 101.64 | 5,455,770 |
| 2025-03-25 | 133.12 | 138.31 | 120.39 | 122.62 | 100.92 | 7,402,227 |
| 2025-03-24 | 119.00 | 134.00 | 116.00 | 131.92 | 108.57 | 6,803,428 |
| 2025-03-21 | 110.01 | 122.00 | 109.00 | 120.75 | 99.381 | 6,951,244 |
| 2025-03-20 | 115.48 | 119.80 | 112.22 | 113.26 | 93.216 | 6,472,866 |
| 2025-03-19 | 122.00 | 136.50 | 113.81 | 121.48 | 99.981 | 10,788,974 |
| 2025-03-18 | 106.99 | 125.15 | 106.99 | 123.95 | 102.01 | 7,784,535 |
| 2025-03-17 | 102.55 | 112.85 | 98.520 | 108.50 | 89.298 | 6,928,319 |
| 2025-03-14 | 110.00 | 111.00 | 97.000 | 104.51 | 86.015 | 9,336,625 |
| 2025-03-13 | 111.00 | 116.90 | 104.18 | 111.00 | 91.356 | 11,114,809 |
| 2025-03-12 | 99.880 | 118.21 | 96.180 | 115.32 | 94.911 | 11,659,525 |
| 2025-03-11 | 91.800 | 104.99 | 89.740 | 98.510 | 81.076 | 10,268,391 |
| 2025-03-10 | 88.200 | 98.000 | 87.140 | 92.660 | 76.262 | 7,223,759 |
| 2025-03-07 | 76.600 | 84.750 | 76.210 | 83.000 | 68.311 | 6,786,106 |
| 2025-03-06 | 77.080 | 78.750 | 76.000 | 77.300 | 63.620 | 6,476,932 |
| 2025-03-05 | 67.510 | 80.000 | 67.510 | 77.080 | 63.439 | 9,326,358 |
| 2025-03-04 | 65.290 | 73.160 | 64.500 | 67.520 | 55.571 | 6,841,083 |
| 2025-03-03 | 66.790 | 68.000 | 64.600 | 65.770 | 54.131 | 4,736,522 |
| 2025-02-28 | 68.080 | 69.500 | 65.700 | 66.130 | 54.427 | 5,245,744 |
| 2025-02-27 | 69.980 | 71.180 | 66.700 | 68.830 | 56.649 | 5,990,210 |
| 2025-02-26 | 71.150 | 75.200 | 69.520 | 70.500 | 58.023 | 7,660,712 |
| 2025-02-25 | 66.600 | 73.720 | 66.600 | 70.440 | 57.974 | 6,609,295 |
| 2025-02-24 | 68.650 | 70.610 | 66.300 | 68.150 | 56.089 | 5,383,729 |
| 2025-02-21 | 67.290 | 71.420 | 66.700 | 69.680 | 57.349 | 6,375,764 |
| 2025-02-20 | 65.020 | 70.440 | 64.900 | 68.290 | 56.205 | 9,687,484 |
| 2025-02-19 | 57.620 | 68.570 | 57.580 | 65.930 | 54.262 | 11,010,452 |
| 2025-02-18 | 59.200 | 61.800 | 57.810 | 58.050 | 47.777 | 6,327,864 |
| 2025-02-17 | 57.030 | 59.440 | 56.180 | 59.260 | 48.773 | 5,984,282 |
| 2025-02-14 | 57.000 | 58.900 | 56.610 | 57.840 | 47.604 | 4,936,202 |
| 2025-02-13 | 61.300 | 62.040 | 57.660 | 57.800 | 47.571 | 6,764,183 |
| 2025-02-12 | 60.950 | 63.710 | 59.590 | 62.040 | 51.061 | 7,230,281 |
| 2025-02-11 | 59.000 | 64.300 | 58.180 | 63.230 | 52.040 | 10,756,072 |
| 2025-02-10 | 59.940 | 59.940 | 58.300 | 59.150 | 48.682 | 8,628,089 |
| 2025-02-07 | 58.000 | 62.550 | 56.860 | 61.900 | 50.945 | 14,783,370 |
| 2025-02-06 | 49.810 | 60.100 | 49.700 | 60.100 | 49.464 | 13,687,205 |
| 2025-02-05 | 48.450 | 51.330 | 48.200 | 50.080 | 41.217 | 7,336,098 |
| 2025-01-27 | 50.880 | 50.930 | 47.920 | 48.280 | 39.736 | 5,805,482 |
| 2025-01-24 | 46.200 | 52.660 | 46.190 | 50.900 | 41.892 | 11,081,084 |
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.