Guangzhou Hengyun Enterprises Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6.610	6.610	6.540	6.600	6.485	8,490,500
2025-07-23	6.660	6.730	6.580	6.590	6.476	10,707,980
2025-07-22	6.640	6.670	6.540	6.630	6.515	8,895,462
2025-07-21	6.620	6.670	6.610	6.660	6.544	10,759,657
2025-07-18	6.660	6.670	6.570	6.620	6.505	9,569,140
2025-07-17	6.690	6.750	6.600	6.650	6.535	13,871,422
2025-07-16	6.620	6.850	6.590	6.710	6.594	22,234,682
2025-07-15	6.830	6.880	6.590	6.630	6.515	23,804,518
2025-07-14	6.740	7.210	6.740	6.900	6.780	31,648,700
2025-07-11	6.850	6.920	6.670	6.730	6.613	23,456,268
2025-07-10	6.750	7.110	6.650	6.810	6.692	35,181,760
2025-07-09	6.580	6.850	6.550	6.690	6.574	35,186,375
2025-07-08	6.510	6.630	6.380	6.600	6.485	34,263,102
2025-07-07	6.390	6.550	6.240	6.520	6.407	35,782,287
2025-07-04	6.200	6.330	6.180	6.220	6.112	11,956,448
2025-07-03	6.160	6.250	6.120	6.200	6.092	6,704,700
2025-07-02	6.140	6.170	6.110	6.150	6.043	6,017,741
2025-07-01	6.140	6.200	6.120	6.150	6.043	5,361,944
2025-06-30	6.120	6.160	6.080	6.150	6.043	8,173,116
2025-06-27	6.050	6.100	6.020	6.090	5.984	8,453,418
2025-06-26	6.030	6.070	6.010	6.010	5.906	6,383,882
2025-06-25	5.990	6.020	5.960	6.010	5.906	5,241,180
2025-06-24	5.900	5.980	5.840	5.960	5.857	5,559,060
2025-06-23	5.750	5.940	5.750	5.900	5.798	4,671,580
2025-06-20	5.830	5.880	5.810	5.810	5.709	3,219,720
2025-06-19	5.920	5.940	5.800	5.830	5.729	5,012,638
2025-06-18	6.040	6.060	5.960	5.990	5.807	6,537,200
2025-06-17	6.040	6.080	6.010	6.060	5.875	5,375,484
2025-06-16	6.010	6.090	5.970	6.040	5.856	5,776,340
2025-06-13	6.070	6.140	6.030	6.040	5.856	5,635,564
2025-06-12	6.130	6.140	6.060	6.100	5.914	6,631,260
2025-06-11	6.160	6.170	6.130	6.140	5.953	7,005,282
2025-06-10	6.130	6.190	6.080	6.160	5.972	9,773,920
2025-06-09	6.110	6.130	6.100	6.120	5.933	4,577,580
2025-06-06	6.140	6.140	6.090	6.110	5.924	7,511,860
2025-06-05	6.200	6.220	6.120	6.140	5.953	9,414,220
2025-06-04	6.160	6.190	6.140	6.170	5.982	6,340,580
2025-06-03	6.270	6.310	6.150	6.160	5.972	12,668,225
2025-05-30	6.560	6.600	6.300	6.300	6.108	16,582,345
2025-05-29	6.380	6.540	6.340	6.490	6.292	23,206,158
2025-05-28	6.170	6.530	6.160	6.380	6.186	26,837,671
2025-05-27	6.130	6.180	6.090	6.150	5.963	3,273,721
2025-05-26	6.080	6.170	6.060	6.150	5.963	4,311,820
2025-05-23	6.170	6.180	6.070	6.080	5.895	6,434,580
2025-05-22	6.390	6.400	6.140	6.150	5.963	10,240,000
2025-05-21	6.330	6.450	6.330	6.400	6.205	11,111,540
2025-05-20	6.240	6.320	6.220	6.310	6.118	6,033,102
2025-05-19	6.230	6.300	6.200	6.260	6.069	4,930,060
2025-05-16	6.240	6.320	6.210	6.230	6.040	4,640,700
2025-05-15	6.250	6.360	6.240	6.260	6.069	6,273,040
2025-05-14	6.280	6.290	6.180	6.280	6.089	7,029,647
2025-05-13	6.260	6.310	6.210	6.280	6.089	6,695,047
2025-05-12	6.330	6.330	6.200	6.230	6.040	7,025,873
2025-05-09	6.300	6.340	6.250	6.280	6.089	5,647,923
2025-05-08	6.300	6.360	6.250	6.300	6.108	5,107,740
2025-05-07	6.310	6.450	6.280	6.310	6.118	7,963,420
2025-05-06	6.190	6.310	6.190	6.310	6.118	7,601,900
2025-04-30	6.290	6.340	6.180	6.190	6.001	8,661,522
2025-04-29	6.430	6.490	6.250	6.330	6.137	10,485,066
2025-04-28	6.470	6.560	6.410	6.480	6.282	10,543,120

← NewerPage 6 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.