Hengong Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	46.140	48.300	45.910	46.560	38.320	6,433,606
2025-01-22	45.060	47.820	44.600	46.600	38.353	6,088,331
2025-01-21	44.800	46.300	44.540	45.930	37.802	4,804,317
2025-01-20	45.580	45.900	44.290	44.640	36.740	3,514,917
2025-01-17	44.610	46.580	44.610	45.160	37.168	5,093,882
2025-01-16	45.950	46.400	44.020	44.980	37.020	5,851,922
2025-01-15	46.000	47.580	45.770	45.880	37.761	8,520,217
2025-01-14	42.700	44.680	42.400	44.680	36.773	5,020,158
2025-01-13	40.980	43.170	40.350	42.320	34.831	3,099,088
2025-01-10	41.900	43.650	41.600	41.600	34.238	3,991,689
2025-01-09	41.500	42.570	41.030	42.070	34.625	3,650,113
2025-01-08	39.660	42.580	38.630	41.780	34.386	4,161,069
2025-01-07	38.560	39.760	38.550	39.750	32.715	1,657,006
2025-01-06	38.790	39.150	37.510	38.560	31.736	1,370,281
2025-01-03	41.400	41.500	38.900	38.900	32.016	2,447,197
2025-01-02	41.130	42.610	40.480	40.850	33.621	2,353,023
2024-12-31	43.880	43.880	41.320	41.380	34.057	3,424,349
2024-12-30	43.960	44.100	42.000	43.540	35.835	2,727,721
2024-12-27	45.480	46.170	44.010	44.390	36.534	4,441,779
2024-12-26	43.030	46.180	42.670	45.530	37.472	6,320,038
2024-12-25	44.220	44.990	42.910	43.000	35.390	5,325,957
2024-12-24	43.490	45.990	42.900	43.980	36.197	6,104,045
2024-12-23	44.240	44.650	41.300	41.500	34.156	4,320,690
2024-12-20	42.890	45.500	42.800	44.650	36.748	4,021,000
2024-12-19	42.280	43.430	42.200	43.020	35.407	2,394,859
2024-12-18	43.630	44.140	42.300	42.990	35.382	3,261,241
2024-12-17	46.970	47.480	43.020	43.820	36.065	5,436,058
2024-12-16	44.370	51.200	43.330	46.820	38.534	7,583,915
2024-12-13	45.800	46.440	44.400	44.590	36.699	4,099,920
2024-12-12	46.070	47.550	45.050	45.850	37.736	5,697,810
2024-12-11	46.210	46.840	44.800	46.060	37.909	5,916,889
2024-12-10	48.060	49.490	46.080	46.590	38.345	9,684,840
2024-12-09	43.800	46.650	43.660	46.530	38.295	8,252,880
2024-12-06	45.000	45.490	43.350	44.220	36.394	5,194,318
2024-12-05	44.770	45.700	43.800	44.400	36.542	6,844,710
2024-12-04	43.000	46.000	42.460	44.290	36.452	8,578,166
2024-12-03	42.470	44.300	42.210	43.330	35.662	5,221,218
2024-12-02	42.130	43.230	41.580	42.470	34.954	4,457,879
2024-11-29	39.060	42.440	39.060	41.990	34.559	4,610,467
2024-11-28	40.010	40.340	39.210	39.310	32.353	2,393,031
2024-11-27	39.800	40.410	38.540	40.410	33.259	2,790,711
2024-11-26	41.190	41.250	39.990	40.110	33.012	2,604,841
2024-11-25	40.570	41.450	39.900	41.450	34.115	2,455,128
2024-11-22	42.660	43.380	40.420	40.660	33.464	3,884,632
2024-11-21	43.480	43.590	41.860	42.660	35.110	4,199,990
2024-11-20	42.050	44.000	42.010	43.480	35.785	6,320,284
2024-11-19	39.410	42.500	39.380	42.500	34.979	4,713,866
2024-11-18	40.050	41.880	38.980	39.270	32.320	3,656,967
2024-11-15	41.010	42.140	40.150	40.160	33.053	2,414,641
2024-11-14	42.600	43.090	41.220	41.330	34.016	2,319,075
2024-11-13	42.560	43.150	41.500	42.850	35.267	3,149,828
2024-11-12	43.090	44.340	42.430	43.010	35.398	5,935,950
2024-11-11	41.280	43.450	40.800	43.040	35.423	5,329,677
2024-11-08	41.830	42.530	41.320	41.490	34.147	4,196,758
2024-11-07	41.780	42.450	40.800	41.800	34.197	5,062,678
2024-11-06	42.130	44.120	41.740	41.970	34.336	7,510,756
2024-11-05	40.400	43.000	39.700	42.590	34.843	8,708,247
2024-11-04	39.800	41.700	39.500	41.570	34.009	8,392,964
2024-11-01	37.750	39.180	36.510	38.240	31.284	4,046,289
2024-10-31	37.820	38.380	37.500	37.970	31.063	2,546,791

← NewerPage 8 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.