Guangzhou Hengyun Enterprises Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.990 | 6.100 | 5.930 | 6.090 | 5.787 | 9,887,226 |
| 2024-04-26 | 5.900 | 6.030 | 5.800 | 5.990 | 5.691 | 8,861,560 |
| 2024-04-25 | 5.840 | 5.940 | 5.800 | 5.920 | 5.625 | 5,998,800 |
| 2024-04-24 | 5.790 | 5.870 | 5.750 | 5.840 | 5.549 | 4,262,142 |
| 2024-04-23 | 5.790 | 5.810 | 5.740 | 5.760 | 5.473 | 4,423,214 |
| 2024-04-22 | 5.890 | 5.920 | 5.760 | 5.790 | 5.501 | 6,515,768 |
| 2024-04-19 | 5.850 | 5.970 | 5.810 | 5.870 | 5.577 | 6,748,340 |
| 2024-04-18 | 6.010 | 6.050 | 5.870 | 5.880 | 5.587 | 7,750,433 |
| 2024-04-17 | 5.670 | 6.000 | 5.670 | 5.960 | 5.663 | 10,217,087 |
| 2024-04-16 | 6.020 | 6.090 | 5.600 | 5.660 | 5.378 | 12,897,265 |
| 2024-04-15 | 6.100 | 6.160 | 5.940 | 6.030 | 5.729 | 11,312,580 |
| 2024-04-12 | 6.220 | 6.270 | 6.060 | 6.080 | 5.777 | 11,504,380 |
| 2024-04-11 | 6.200 | 6.350 | 6.020 | 6.230 | 5.920 | 15,109,411 |
| 2024-04-10 | 6.170 | 6.570 | 6.090 | 6.320 | 6.005 | 21,996,571 |
| 2024-04-09 | 6.180 | 6.300 | 6.150 | 6.210 | 5.901 | 7,542,932 |
| 2024-04-08 | 6.090 | 6.280 | 6.060 | 6.220 | 5.910 | 11,541,380 |
| 2024-04-03 | 6.130 | 6.140 | 6.030 | 6.100 | 5.796 | 5,659,816 |
| 2024-04-02 | 6.020 | 6.110 | 6.000 | 6.090 | 5.787 | 6,074,709 |
| 2024-04-01 | 5.940 | 6.060 | 5.920 | 6.030 | 5.729 | 6,878,178 |
| 2024-03-29 | 5.780 | 5.920 | 5.760 | 5.920 | 5.625 | 2,772,960 |
| 2024-03-28 | 5.740 | 5.850 | 5.720 | 5.790 | 5.501 | 4,643,746 |
| 2024-03-27 | 5.880 | 5.910 | 5.750 | 5.750 | 5.463 | 4,639,600 |
| 2024-03-26 | 5.850 | 5.910 | 5.760 | 5.880 | 5.587 | 4,686,120 |
| 2024-03-25 | 5.870 | 5.990 | 5.830 | 5.860 | 5.568 | 7,046,364 |
| 2024-03-22 | 5.920 | 5.940 | 5.830 | 5.870 | 5.577 | 4,761,200 |
| 2024-03-21 | 5.940 | 5.980 | 5.880 | 5.900 | 5.606 | 5,661,448 |
| 2024-03-20 | 5.950 | 5.990 | 5.900 | 5.960 | 5.663 | 5,635,660 |
| 2024-03-19 | 6.030 | 6.130 | 5.930 | 5.950 | 5.653 | 10,682,620 |
| 2024-03-18 | 5.830 | 6.190 | 5.830 | 6.080 | 5.777 | 12,466,599 |
| 2024-03-15 | 5.730 | 5.860 | 5.730 | 5.860 | 5.568 | 5,872,680 |
| 2024-03-14 | 5.770 | 5.810 | 5.690 | 5.760 | 5.473 | 4,515,920 |
| 2024-03-13 | 5.750 | 5.820 | 5.710 | 5.800 | 5.511 | 5,667,695 |
| 2024-03-12 | 5.850 | 5.870 | 5.720 | 5.760 | 5.473 | 8,487,995 |
| 2024-03-11 | 5.820 | 5.870 | 5.760 | 5.850 | 5.558 | 7,009,616 |
| 2024-03-08 | 5.780 | 5.830 | 5.670 | 5.750 | 5.463 | 5,616,600 |
| 2024-03-07 | 5.690 | 5.830 | 5.650 | 5.760 | 5.473 | 9,499,804 |
| 2024-03-06 | 5.580 | 5.690 | 5.580 | 5.650 | 5.368 | 5,339,340 |
| 2024-03-05 | 5.670 | 5.670 | 5.560 | 5.600 | 5.321 | 5,596,746 |
| 2024-03-04 | 5.760 | 5.780 | 5.580 | 5.690 | 5.406 | 7,003,482 |
| 2024-03-01 | 5.810 | 5.890 | 5.700 | 5.760 | 5.473 | 10,297,974 |
| 2024-02-29 | 5.500 | 5.700 | 5.410 | 5.690 | 5.406 | 9,264,700 |
| 2024-02-28 | 5.780 | 5.900 | 5.510 | 5.520 | 5.245 | 12,004,640 |
| 2024-02-27 | 5.670 | 5.750 | 5.560 | 5.750 | 5.463 | 6,523,680 |
| 2024-02-26 | 5.690 | 5.730 | 5.570 | 5.680 | 5.397 | 6,912,040 |
| 2024-02-23 | 5.630 | 5.710 | 5.570 | 5.690 | 5.406 | 7,126,544 |
| 2024-02-22 | 5.580 | 5.670 | 5.530 | 5.630 | 5.349 | 5,522,500 |
| 2024-02-21 | 5.530 | 5.700 | 5.470 | 5.570 | 5.292 | 6,323,580 |
| 2024-02-20 | 5.630 | 5.630 | 5.420 | 5.540 | 5.264 | 7,808,209 |
| 2024-02-19 | 5.320 | 5.730 | 5.320 | 5.650 | 5.368 | 18,621,858 |
| 2024-02-08 | 4.920 | 5.330 | 4.790 | 5.300 | 5.036 | 18,805,592 |
| 2024-02-07 | 5.180 | 5.180 | 4.800 | 4.930 | 4.684 | 17,828,531 |
| 2024-02-06 | 4.960 | 5.290 | 4.780 | 5.130 | 4.874 | 15,086,193 |
| 2024-02-05 | 5.540 | 5.580 | 5.020 | 5.060 | 4.808 | 14,273,697 |
| 2024-02-02 | 5.920 | 5.930 | 5.430 | 5.580 | 5.302 | 11,717,220 |
| 2024-02-01 | 5.900 | 6.070 | 5.810 | 5.870 | 5.577 | 10,901,827 |
| 2024-01-31 | 6.410 | 6.530 | 6.020 | 6.060 | 5.758 | 12,926,175 |
| 2024-01-30 | 6.260 | 6.430 | 6.230 | 6.310 | 5.996 | 7,661,100 |
| 2024-01-29 | 6.440 | 6.470 | 6.300 | 6.340 | 6.024 | 7,733,640 |
| 2024-01-26 | 6.320 | 6.450 | 6.300 | 6.380 | 6.062 | 5,372,920 |
| 2024-01-25 | 6.000 | 6.270 | 5.980 | 6.270 | 5.958 | 6,457,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.0500 CNY |
| 2025-12-31 | 0.0600 CNY |
| 2025-06-19 | 0.0800 CNY |
| 2024-07-12 | 0.1000 CNY |
| 2023-06-26 | 0.0700 CNY |
| 2022-06-21 | 0.2160 CNY |
| 2021-06-21 | 0.2500 CNY |
| 2020-07-07 | 0.1000 CNY |
| 2019-06-17 | 0.2100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.