Guangzhou Hengyun Enterprises Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.000	6.010	5.790	5.940	5.940	19,240,135
2026-07-20	5.800	6.100	5.760	6.080	6.080	24,873,314
2026-07-17	5.720	5.900	5.720	5.800	5.800	18,765,455
2026-07-16	5.780	5.790	5.700	5.750	5.750	8,291,570
2026-07-15	5.730	5.800	5.670	5.780	5.780	10,761,467
2026-07-14	5.570	5.780	5.560	5.760	5.760	10,258,268
2026-07-13	5.660	5.680	5.570	5.600	5.600	9,702,616
2026-07-10	5.600	5.740	5.490	5.660	5.660	10,782,220
2026-07-09	5.630	5.670	5.510	5.590	5.590	8,392,608
2026-07-08	5.700	5.720	5.610	5.650	5.650	5,884,986
2026-07-07	5.850	5.860	5.660	5.690	5.690	10,158,250
2026-07-06	5.950	5.970	5.840	5.840	5.840	12,442,522
2026-07-03	6.000	6.070	5.910	5.970	5.970	13,795,831
2026-07-02	6.160	6.200	6.020	6.030	6.030	11,753,681
2026-07-01	6.040	6.210	5.960	6.130	6.130	12,320,181
2026-06-30	6.060	6.070	5.930	5.990	5.990	11,759,046
2026-06-29	6.080	6.180	5.990	6.120	6.070	10,251,860
2026-06-26	6.390	6.530	6.110	6.120	6.070	17,552,843
2026-06-25	6.600	6.620	6.330	6.440	6.387	15,605,021
2026-06-24	6.630	6.730	6.480	6.630	6.576	14,232,776
2026-06-23	6.680	6.880	6.520	6.670	6.616	17,759,029
2026-06-22	6.410	6.710	6.300	6.680	6.625	20,655,107
2026-06-18	6.810	6.820	6.420	6.450	6.397	28,059,846
2026-06-17	6.890	6.960	6.700	6.860	6.804	18,590,630
2026-06-16	6.800	6.990	6.750	6.890	6.834	17,336,660
2026-06-15	6.750	6.840	6.740	6.830	6.774	13,966,594
2026-06-12	6.720	6.860	6.600	6.750	6.695	14,963,715
2026-06-11	6.570	6.810	6.490	6.720	6.665	18,086,110
2026-06-10	6.860	6.860	6.570	6.650	6.596	21,476,125
2026-06-09	6.880	6.970	6.580	6.940	6.883	22,072,509
2026-06-08	6.980	7.200	6.750	6.780	6.725	30,888,007
2026-06-05	7.690	8.050	7.180	7.190	7.131	45,284,235
2026-06-04	7.680	7.870	7.620	7.690	7.627	31,093,201
2026-06-03	7.770	7.880	7.550	7.880	7.816	47,405,639
2026-06-02	7.900	8.000	7.670	7.790	7.726	51,552,826
2026-06-01	7.870	8.230	7.510	8.220	8.153	69,478,604
2026-05-29	7.830	8.270	7.610	7.840	7.776	74,200,516
2026-05-28	7.390	7.920	7.370	7.900	7.836	70,923,576
2026-05-27	7.300	7.520	7.250	7.460	7.399	35,838,363
2026-05-26	7.130	7.450	6.970	7.350	7.290	32,541,989
2026-05-25	7.030	7.240	7.020	7.170	7.111	17,888,882
2026-05-22	6.970	7.080	6.860	7.030	6.973	15,774,784
2026-05-21	7.030	7.200	6.970	6.970	6.913	24,878,902
2026-05-20	7.480	7.520	7.000	7.070	7.012	34,480,602
2026-05-19	7.300	7.570	7.200	7.560	7.498	33,779,869
2026-05-18	7.060	7.360	7.000	7.350	7.290	23,799,974
2026-05-15	7.200	7.230	6.960	7.070	7.012	25,630,531
2026-05-14	7.550	7.610	7.200	7.210	7.151	37,778,519
2026-05-13	7.360	7.650	7.350	7.530	7.469	41,007,703
2026-05-12	7.240	7.400	7.120	7.350	7.290	31,887,323
2026-05-11	7.190	7.290	7.140	7.250	7.191	22,280,590
2026-05-08	7.240	7.380	7.160	7.190	7.131	24,256,030
2026-05-07	7.180	7.350	7.150	7.310	7.250	28,356,500
2026-05-06	7.070	7.180	7.050	7.180	7.121	23,773,142
2026-04-30	7.270	7.310	7.020	7.050	6.992	30,682,341
2026-04-29	7.160	7.350	7.110	7.280	7.221	27,314,348
2026-04-28	7.080	7.230	7.060	7.220	7.161	31,142,014
2026-04-27	6.970	7.240	6.890	7.140	7.082	27,728,302
2026-04-24	7.050	7.130	6.930	6.980	6.923	27,717,894
2026-04-23	7.110	7.200	6.890	7.190	7.131	46,243,314

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.