Hengong Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	48.450	54.290	47.890	53.570	53.570	4,265,022
2026-10-22	50.770	52.200	49.970	50.360	50.360	2,652,591
2026-10-21	51.010	51.200	49.440	50.090	50.090	2,586,437
2026-10-20	47.600	53.000	47.600	51.180	51.180	4,541,637
2026-10-19	45.760	48.140	43.920	47.520	47.520	1,920,475
2026-10-16	45.760	46.580	44.980	45.440	45.440	1,456,371
2026-10-15	45.780	45.990	44.530	44.700	44.700	1,607,487
2026-10-14	48.340	48.680	47.010	47.060	47.060	1,203,078
2026-10-13	48.400	48.970	46.700	48.700	48.700	1,398,015
2026-10-12	50.000	50.100	48.510	48.980	48.980	1,118,101
2026-10-09	50.320	50.560	47.350	50.100	50.100	2,253,708
2026-10-08	53.320	53.420	50.260	50.850	50.850	1,725,956
2026-09-30	54.390	54.390	52.250	52.470	52.470	1,406,924
2026-09-29	53.600	54.100	52.600	53.450	53.450	1,079,398
2026-09-28	55.100	55.480	52.770	53.610	53.610	1,435,694
2026-09-24	56.040	56.900	54.800	55.050	55.050	1,360,120
2026-09-23	55.930	56.560	55.330	56.090	56.090	1,284,700
2026-09-22	56.470	56.720	55.490	55.930	55.930	1,366,439
2026-09-21	56.090	57.730	56.010	56.130	56.130	1,840,332
2026-09-18	55.490	57.080	55.490	56.500	56.500	1,880,154
2026-09-17	54.010	56.700	53.580	55.490	55.490	2,474,049
2026-09-16	52.800	54.340	52.220	53.940	53.940	1,442,509
2026-09-15	54.060	54.100	53.050	53.100	53.100	1,068,108
2026-09-14	53.700	55.500	53.030	54.250	54.250	1,182,910
2026-09-11	56.000	56.240	52.870	54.020	54.020	2,300,684
2026-09-10	57.740	58.500	56.650	56.710	56.710	1,537,057
2026-09-09	60.550	60.550	58.100	58.410	58.410	2,115,002
2026-09-08	61.640	62.420	59.960	60.070	60.070	3,194,197
2026-09-07	57.250	62.750	56.690	61.280	61.280	6,008,933
2026-09-04	57.010	58.390	55.500	56.250	56.250	2,267,803
2026-09-03	55.010	57.980	54.800	57.010	57.010	3,149,811
2026-09-02	54.600	55.270	53.920	54.730	54.730	964,475
2026-09-01	56.270	56.570	55.150	55.330	55.330	1,291,380
2026-08-31	53.890	56.390	53.610	56.270	56.270	1,714,280
2026-08-28	55.800	56.660	54.900	55.010	55.010	1,467,375
2026-08-27	55.380	56.460	55.000	55.880	55.880	1,500,688
2026-08-26	56.790	57.150	55.080	55.390	55.390	2,028,077
2026-08-25	54.700	57.660	53.320	57.330	57.330	3,303,911
2026-08-24	55.570	55.990	52.940	55.020	55.020	2,335,176
2026-08-21	54.830	55.600	53.600	55.290	55.290	1,610,478
2026-08-20	55.890	55.940	54.270	54.850	54.850	1,782,234
2026-08-19	59.540	59.540	54.660	54.850	54.850	3,070,963
2026-08-18	60.200	61.030	59.230	60.490	60.490	2,306,236
2026-08-17	59.200	60.400	58.510	60.200	60.200	1,730,574
2026-08-14	59.300	59.370	58.080	58.900	58.900	1,481,390
2026-08-13	59.660	60.600	58.880	58.930	58.930	2,102,577
2026-08-12	59.860	60.230	58.850	59.590	59.590	2,376,674
2026-08-11	58.200	61.490	57.580	60.000	60.000	3,362,961
2026-08-10	58.580	60.000	57.430	58.980	58.980	2,127,861
2026-08-07	57.550	58.260	56.140	58.230	58.230	2,161,376
2026-08-06	56.990	59.180	56.680	57.400	57.400	2,246,434
2026-08-05	56.480	57.860	56.090	57.480	57.480	2,434,560
2026-08-04	54.700	57.060	54.030	56.460	56.460	2,592,141
2026-08-03	53.000	55.180	52.680	54.770	54.770	2,921,840
2026-07-31	50.010	53.760	50.010	52.770	52.770	3,242,867
2026-07-30	51.020	51.680	48.710	48.800	48.800	2,189,005
2026-07-29	52.000	52.550	50.600	51.330	51.330	1,798,072
2026-07-28	52.510	53.780	51.710	52.060	52.060	1,483,142
2026-07-27	51.640	53.840	51.640	53.300	53.300	1,423,320
2026-07-24	53.000	53.520	51.300	51.590	51.590	1,437,920

Page 1 of 1 · 60 trading days

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.