Guangzhou Hengyun Enterprises Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.970	7.010	6.840	6.860	6.741	21,621,189
2025-10-23	6.990	7.050	6.900	7.000	6.878	21,190,060
2025-10-22	7.070	7.090	6.940	7.010	6.888	27,773,200
2025-10-21	6.910	7.130	6.910	7.100	6.977	41,610,274
2025-10-20	7.030	7.090	6.770	6.910	6.790	42,283,955
2025-10-17	6.790	6.970	6.750	6.910	6.790	45,124,025
2025-10-16	6.730	6.970	6.730	6.780	6.662	51,663,858
2025-10-15	6.510	6.860	6.400	6.860	6.741	54,539,906
2025-10-14	6.250	6.290	6.200	6.240	6.132	8,949,135
2025-10-13	6.160	6.270	6.110	6.260	6.151	11,099,027
2025-10-10	6.110	6.250	6.090	6.240	6.132	10,485,800
2025-10-09	6.070	6.140	6.020	6.120	6.014	6,256,660
2025-09-30	6.110	6.110	6.050	6.060	5.955	5,236,140
2025-09-29	6.050	6.120	5.960	6.100	5.994	6,407,260
2025-09-26	6.000	6.100	5.960	6.050	5.945	6,307,659
2025-09-25	6.040	6.080	5.950	5.990	5.886	4,961,735
2025-09-24	6.020	6.090	5.940	6.050	5.945	5,571,615
2025-09-23	6.050	6.070	5.910	6.010	5.906	7,939,756
2025-09-22	6.100	6.120	6.020	6.070	5.965	5,413,622
2025-09-19	6.110	6.160	6.060	6.110	6.004	7,697,763
2025-09-18	6.260	6.260	6.060	6.090	5.984	9,428,820
2025-09-17	6.230	6.280	6.180	6.250	6.142	5,760,670
2025-09-16	6.270	6.290	6.160	6.240	6.132	6,499,073
2025-09-15	6.360	6.380	6.250	6.260	6.151	8,501,462
2025-09-12	6.390	6.430	6.340	6.360	6.250	7,293,004
2025-09-11	6.370	6.400	6.300	6.390	6.279	7,180,354
2025-09-10	6.410	6.430	6.320	6.380	6.269	6,680,138
2025-09-09	6.470	6.500	6.410	6.440	6.328	6,536,600
2025-09-08	6.400	6.520	6.400	6.470	6.358	9,893,710
2025-09-05	6.350	6.420	6.280	6.420	6.309	7,805,496
2025-09-04	6.330	6.410	6.250	6.350	6.240	9,716,733
2025-09-03	6.460	6.530	6.280	6.300	6.191	8,937,249
2025-09-02	6.430	6.460	6.340	6.450	6.338	9,889,425
2025-09-01	6.450	6.550	6.420	6.430	6.318	10,867,040
2025-08-29	6.530	6.570	6.460	6.520	6.407	9,224,140
2025-08-28	6.540	6.630	6.350	6.530	6.417	13,400,094
2025-08-27	6.620	6.780	6.540	6.540	6.426	18,959,720
2025-08-26	6.590	6.650	6.560	6.630	6.515	9,614,940
2025-08-25	6.530	6.590	6.520	6.580	6.466	10,266,422
2025-08-22	6.530	6.570	6.450	6.540	6.426	8,149,635
2025-08-21	6.510	6.580	6.500	6.540	6.426	9,697,441
2025-08-20	6.490	6.530	6.440	6.500	6.387	6,844,200
2025-08-19	6.460	6.520	6.410	6.490	6.377	9,918,372
2025-08-18	6.420	6.460	6.380	6.430	6.318	9,156,884
2025-08-15	6.300	6.400	6.290	6.400	6.289	7,293,475
2025-08-14	6.410	6.420	6.310	6.310	6.200	8,980,535
2025-08-13	6.420	6.450	6.370	6.410	6.299	7,359,620
2025-08-12	6.410	6.440	6.390	6.410	6.299	7,154,400
2025-08-11	6.450	6.480	6.380	6.430	6.318	9,041,210
2025-08-08	6.440	6.490	6.410	6.450	6.338	7,522,994
2025-08-07	6.480	6.520	6.400	6.430	6.318	7,002,720
2025-08-06	6.550	6.550	6.450	6.490	6.377	6,294,002
2025-08-05	6.510	6.580	6.470	6.550	6.436	8,118,782
2025-08-04	6.360	6.550	6.300	6.510	6.397	15,948,244
2025-08-01	6.320	6.440	6.300	6.380	6.269	9,667,578
2025-07-31	6.440	6.460	6.310	6.330	6.220	8,650,813
2025-07-30	6.480	6.500	6.420	6.470	6.358	6,783,700
2025-07-29	6.500	6.530	6.410	6.480	6.368	7,154,382
2025-07-28	6.540	6.570	6.470	6.500	6.387	7,866,020
2025-07-25	6.590	6.620	6.530	6.550	6.436	8,723,737

← NewerPage 5 of 21 · 1,218 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.