Hengong Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	38.440	38.880	37.310	38.000	31.088	2,797,801
2024-10-29	39.750	39.820	38.400	38.510	31.505	2,849,401
2024-10-28	39.700	39.780	38.860	39.570	32.372	2,473,470
2024-10-25	39.280	39.680	38.710	39.610	32.405	2,776,603
2024-10-24	39.260	39.670	38.500	38.880	31.808	2,844,080
2024-10-23	40.000	40.890	39.330	39.770	32.536	3,267,716
2024-10-22	39.530	40.980	38.820	40.230	32.912	3,786,552
2024-10-21	39.110	40.450	39.110	40.000	32.724	3,302,868
2024-10-18	37.280	40.000	37.170	39.080	31.972	2,651,043
2024-10-17	37.600	38.000	37.100	37.310	30.524	1,965,951
2024-10-16	37.380	38.470	36.920	37.060	30.319	2,367,465
2024-10-15	38.700	39.490	38.000	38.080	31.153	1,864,126
2024-10-14	37.980	39.270	37.300	39.000	31.906	2,122,281
2024-10-11	39.500	39.960	37.350	37.990	31.080	2,802,659
2024-10-10	40.500	41.790	39.850	39.960	32.691	3,290,849
2024-10-09	43.020	43.880	39.700	39.980	32.708	4,621,300
2024-10-08	47.200	47.660	41.240	45.250	37.019	6,668,931
2024-09-30	36.880	41.620	36.140	40.550	33.174	5,986,681
2024-09-27	34.650	36.320	33.980	35.830	29.313	3,179,408
2024-09-26	32.600	33.940	32.360	33.910	27.742	2,477,645
2024-09-25	32.500	33.440	32.320	32.320	26.441	2,041,201
2024-09-24	31.000	32.220	30.840	32.210	26.351	1,760,293
2024-09-23	31.100	31.560	30.810	30.980	25.345	1,137,567
2024-09-20	32.340	32.340	30.980	31.300	25.607	1,436,608
2024-09-19	31.980	32.420	31.630	32.290	26.417	1,046,686
2024-09-18	32.000	32.180	30.750	31.770	25.991	979,860
2024-09-13	33.160	33.370	31.830	32.000	26.179	1,395,980
2024-09-12	33.770	34.000	33.150	33.160	27.128	997,695
2024-09-11	33.450	33.890	33.270	33.550	27.447	681,208
2024-09-10	33.950	34.000	33.230	33.780	27.636	821,848
2024-09-09	33.340	33.950	33.230	33.800	27.652	851,996
2024-09-06	34.310	34.650	33.650	33.760	27.619	1,153,916
2024-09-05	34.500	34.880	34.200	34.580	28.290	1,160,476
2024-09-04	33.880	34.780	33.810	34.300	28.061	1,282,317
2024-09-03	33.600	34.680	33.510	34.240	28.012	1,216,702
2024-09-02	34.750	34.900	33.610	33.610	27.497	1,634,576
2024-08-30	34.190	35.590	34.170	34.900	28.552	2,259,121
2024-08-29	33.700	35.140	33.450	34.530	28.249	2,102,809
2024-08-28	33.150	34.280	32.910	33.680	27.554	1,562,229
2024-08-27	34.060	34.870	33.050	33.280	27.227	2,209,797
2024-08-26	35.040	36.130	34.180	34.200	27.979	3,395,993
2024-08-23	34.800	34.870	33.530	33.550	27.447	2,227,795
2024-08-22	37.680	38.120	35.270	35.310	28.887	3,185,104
2024-08-21	36.030	38.800	35.800	38.080	31.153	4,124,319
2024-08-20	35.570	36.200	34.770	36.160	29.583	1,475,161
2024-08-19	36.210	37.000	35.830	35.890	29.362	1,464,481
2024-08-16	36.000	36.940	35.850	36.410	29.787	1,747,441
2024-08-15	35.990	37.520	35.620	36.880	30.172	1,887,984
2024-08-14	36.300	36.590	35.920	36.080	29.517	1,102,320
2024-08-13	35.620	36.310	35.550	36.310	29.705	1,298,306
2024-08-12	35.680	36.100	34.830	35.800	29.288	1,075,350
2024-08-09	35.820	36.190	35.420	35.580	29.108	869,848
2024-08-08	36.160	36.300	34.950	35.700	29.206	1,892,266
2024-08-07	36.750	37.240	36.410	36.500	29.861	1,300,075
2024-08-06	36.800	37.140	36.140	36.700	30.024	1,467,446
2024-08-05	37.400	38.360	36.110	36.140	29.566	2,432,714
2024-08-02	38.990	39.190	37.760	37.820	30.941	2,437,843
2024-08-01	39.270	39.800	38.720	39.480	32.299	3,101,053
2024-07-31	37.340	39.980	37.340	39.600	32.397	4,799,249
2024-07-30	37.610	38.700	37.250	37.700	30.843	2,234,368

← NewerPage 9 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.