Guangzhou Hengyun Enterprises Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	6.840	7.060	6.820	7.050	6.992	14,520,416
2026-01-16	6.840	6.980	6.810	6.860	6.804	11,645,632
2026-01-15	6.860	6.910	6.820	6.840	6.784	8,911,365
2026-01-14	6.950	6.980	6.800	6.870	6.814	16,188,022
2026-01-13	7.060	7.120	6.920	6.920	6.864	15,891,340
2026-01-12	6.950	7.100	6.860	6.950	6.893	21,288,783
2026-01-09	6.920	7.110	6.810	6.870	6.814	28,027,956
2026-01-08	6.620	6.680	6.600	6.650	6.596	9,746,376
2026-01-07	6.570	6.800	6.540	6.640	6.586	14,140,472
2026-01-06	6.470	6.560	6.450	6.560	6.506	10,376,442
2026-01-05	6.420	6.490	6.410	6.470	6.417	8,655,764
2025-12-31	6.410	6.460	6.380	6.410	6.358	7,244,200
2025-12-30	6.540	6.570	6.430	6.470	6.358	9,201,240
2025-12-29	6.600	6.650	6.510	6.580	6.466	10,009,835
2025-12-26	6.620	6.640	6.550	6.610	6.495	7,572,780
2025-12-25	6.560	6.640	6.530	6.620	6.505	6,803,233
2025-12-24	6.620	6.640	6.480	6.560	6.446	10,738,965
2025-12-23	6.540	6.680	6.530	6.650	6.535	12,102,381
2025-12-22	6.490	6.600	6.470	6.560	6.446	7,326,721
2025-12-19	6.420	6.520	6.400	6.490	6.377	7,116,942
2025-12-18	6.400	6.450	6.370	6.400	6.289	5,677,760
2025-12-17	6.410	6.430	6.290	6.400	6.289	9,434,344
2025-12-16	6.520	6.540	6.370	6.410	6.299	8,436,120
2025-12-15	6.470	6.680	6.420	6.520	6.407	10,763,548
2025-12-12	6.430	6.640	6.420	6.460	6.348	9,862,384
2025-12-11	6.460	6.540	6.420	6.430	6.318	7,301,931
2025-12-10	6.480	6.510	6.410	6.460	6.348	6,396,720
2025-12-09	6.470	6.500	6.420	6.430	6.318	6,055,907
2025-12-08	6.610	6.650	6.480	6.490	6.377	9,049,300
2025-12-05	6.550	6.600	6.500	6.580	6.466	6,785,348
2025-12-04	6.710	6.720	6.540	6.590	6.476	7,171,312
2025-12-03	6.630	6.680	6.590	6.610	6.495	6,890,102
2025-12-02	6.630	6.630	6.520	6.620	6.505	5,880,230
2025-12-01	6.710	6.760	6.600	6.620	6.505	7,926,120
2025-11-28	6.630	6.690	6.570	6.670	6.554	6,250,832
2025-11-27	6.590	6.700	6.540	6.650	6.535	9,425,700
2025-11-26	6.540	6.610	6.520	6.520	6.407	5,955,520
2025-11-25	6.540	6.620	6.500	6.560	6.446	9,549,240
2025-11-24	6.580	6.600	6.440	6.480	6.368	8,436,793
2025-11-21	6.780	6.810	6.510	6.520	6.407	11,596,987
2025-11-20	6.830	6.890	6.800	6.810	6.692	7,219,520
2025-11-19	6.860	6.950	6.770	6.800	6.682	8,653,822
2025-11-18	7.000	7.050	6.860	6.910	6.790	12,113,594
2025-11-17	7.120	7.140	6.990	7.040	6.918	12,416,082
2025-11-14	7.190	7.250	7.070	7.130	7.006	17,474,126
2025-11-13	7.290	7.290	7.170	7.210	7.085	13,920,980
2025-11-12	7.280	7.370	7.230	7.280	7.154	14,324,363
2025-11-11	7.250	7.280	7.180	7.240	7.114	11,315,433
2025-11-10	7.300	7.360	7.210	7.270	7.144	16,218,384
2025-11-07	7.220	7.490	7.220	7.330	7.203	21,549,908
2025-11-06	7.360	7.380	7.200	7.220	7.095	24,133,402
2025-11-05	7.050	7.510	6.990	7.400	7.272	35,140,900
2025-11-04	7.000	7.150	6.970	7.050	6.928	18,597,340
2025-11-03	7.080	7.100	6.940	7.010	6.888	18,636,284
2025-10-31	7.200	7.310	6.930	7.080	6.957	34,489,895
2025-10-30	7.050	7.120	6.980	7.090	6.967	19,028,355
2025-10-29	7.000	7.160	6.980	7.060	6.937	19,556,216
2025-10-28	6.930	7.220	6.910	7.060	6.937	28,931,406
2025-10-27	6.860	6.970	6.810	6.920	6.800	20,342,888
2025-10-24	6.970	7.010	6.840	6.860	6.741	21,621,189

← NewerPage 4 of 5 · 243 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.