Guangzhou Hengyun Enterprises Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.800	7.090	6.780	7.040	6.983	38,354,429
2026-04-21	6.790	6.940	6.580	6.880	6.824	39,027,400
2026-04-20	6.700	6.790	6.650	6.780	6.725	21,611,921
2026-04-17	6.670	6.750	6.610	6.720	6.665	16,205,521
2026-04-16	6.610	6.700	6.560	6.680	6.625	13,650,803
2026-04-15	6.710	6.720	6.610	6.620	6.566	17,092,941
2026-04-14	6.820	6.820	6.600	6.680	6.625	23,786,271
2026-04-13	6.420	6.660	6.380	6.630	6.576	18,624,875
2026-04-10	6.600	6.610	6.450	6.470	6.417	26,049,058
2026-04-09	6.710	6.750	6.580	6.610	6.556	16,962,027
2026-04-08	6.650	6.750	6.640	6.750	6.695	17,174,760
2026-04-07	6.470	6.610	6.450	6.580	6.526	17,290,133
2026-04-03	6.790	6.790	6.440	6.470	6.417	24,485,146
2026-04-02	6.850	6.930	6.710	6.750	6.695	24,252,382
2026-04-01	7.000	7.050	6.780	6.860	6.804	35,559,124
2026-03-31	7.280	7.470	6.930	6.960	6.903	45,772,208
2026-03-30	7.810	7.810	7.220	7.270	7.211	60,495,186
2026-03-27	8.170	8.320	7.950	8.020	7.955	68,009,977
2026-03-26	7.990	8.560	7.670	8.420	8.351	108,107,379
2026-03-25	7.690	8.200	7.670	8.030	7.964	115,686,047
2026-03-24	7.230	7.940	7.180	7.880	7.816	100,707,400
2026-03-23	7.200	7.440	7.100	7.220	7.161	39,116,853
2026-03-20	7.330	7.540	7.220	7.350	7.290	42,774,845
2026-03-19	7.130	7.450	7.100	7.270	7.211	34,601,717
2026-03-18	7.110	7.630	7.110	7.320	7.260	36,535,553
2026-03-17	7.060	7.140	6.960	6.980	6.923	13,945,422
2026-03-16	7.160	7.250	6.970	7.040	6.983	21,342,665
2026-03-13	7.290	7.320	7.120	7.160	7.102	34,377,371
2026-03-12	7.230	7.660	7.170	7.490	7.429	40,561,220
2026-03-11	7.110	7.250	6.970	7.240	7.181	23,326,180
2026-03-10	7.090	7.220	7.000	7.100	7.042	19,931,442
2026-03-09	7.070	7.200	7.010	7.150	7.092	26,802,768
2026-03-06	6.800	7.150	6.760	7.070	7.012	22,698,193
2026-03-05	6.850	6.920	6.800	6.830	6.774	13,107,858
2026-03-04	6.710	6.860	6.650	6.760	6.705	18,660,933
2026-03-03	6.940	7.000	6.750	6.770	6.715	24,442,354
2026-03-02	6.850	7.110	6.830	6.940	6.883	30,226,046
2026-02-27	6.630	6.930	6.610	6.920	6.864	22,755,409
2026-02-26	6.560	6.660	6.520	6.650	6.596	14,687,321
2026-02-25	6.450	6.610	6.450	6.510	6.457	13,112,426
2026-02-24	6.330	6.450	6.320	6.440	6.387	12,816,278
2026-02-13	6.400	6.400	6.280	6.290	6.239	12,944,788
2026-02-12	6.410	6.470	6.330	6.420	6.368	13,382,625
2026-02-11	6.360	6.420	6.350	6.390	6.338	10,237,660
2026-02-10	6.350	6.380	6.320	6.350	6.298	9,404,884
2026-02-09	6.350	6.380	6.320	6.350	6.298	11,593,360
2026-02-06	6.230	6.350	6.210	6.310	6.258	10,198,188
2026-02-05	6.350	6.380	6.230	6.250	6.199	13,686,279
2026-02-04	6.210	6.370	6.190	6.350	6.298	19,205,689
2026-02-03	6.270	6.330	6.160	6.230	6.179	17,237,654
2026-02-02	6.470	6.510	6.200	6.200	6.149	29,116,944
2026-01-30	6.850	6.850	6.400	6.460	6.407	37,244,245
2026-01-29	7.110	7.130	6.930	7.020	6.963	11,657,120
2026-01-28	7.130	7.170	7.060	7.150	7.092	9,256,658
2026-01-27	7.250	7.280	7.020	7.120	7.062	11,871,620
2026-01-26	7.220	7.300	7.190	7.280	7.221	12,524,600
2026-01-23	7.210	7.280	7.160	7.220	7.161	11,729,840
2026-01-22	7.010	7.190	7.010	7.190	7.131	14,046,802
2026-01-21	7.080	7.080	6.980	7.020	6.963	10,715,198
2026-01-20	7.060	7.120	7.010	7.100	7.042	14,186,327

← NewerPage 3 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.