Guangzhou Hengyun Enterprises Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.410	6.570	6.370	6.530	6.331	12,992,883
2025-04-24	6.230	6.420	6.210	6.380	6.186	11,109,760
2025-04-23	6.300	6.350	6.230	6.240	6.050	6,283,480
2025-04-22	6.200	6.320	6.150	6.310	6.118	8,509,320
2025-04-21	6.130	6.230	6.130	6.170	5.982	5,495,280
2025-04-18	6.160	6.180	6.040	6.150	5.963	5,476,400
2025-04-17	6.110	6.230	6.070	6.170	5.982	10,010,140
2025-04-16	6.070	6.160	6.000	6.130	5.943	8,998,600
2025-04-15	6.100	6.160	6.000	6.120	5.933	11,761,900
2025-04-14	6.050	6.260	5.970	6.080	5.895	18,995,680
2025-04-11	5.700	5.760	5.680	5.690	5.517	6,249,869
2025-04-10	5.690	5.870	5.660	5.730	5.555	9,925,000
2025-04-09	5.570	5.690	5.310	5.650	5.478	14,012,220
2025-04-08	5.690	5.800	5.520	5.690	5.517	12,580,220
2025-04-07	6.200	6.230	5.770	5.770	5.594	12,466,501
2025-04-03	6.300	6.450	6.270	6.410	6.215	7,130,400
2025-04-02	6.350	6.530	6.250	6.370	6.176	10,256,928
2025-04-01	6.220	6.390	6.180	6.330	6.137	8,131,500
2025-03-31	6.280	6.310	6.130	6.180	5.992	9,207,460
2025-03-28	6.440	6.480	6.260	6.270	6.079	8,340,700
2025-03-27	6.550	6.590	6.420	6.440	6.244	8,268,220
2025-03-26	6.610	6.610	6.480	6.580	6.379	6,179,829
2025-03-25	6.550	6.670	6.540	6.600	6.399	7,877,623
2025-03-24	6.690	6.720	6.410	6.560	6.360	10,473,900
2025-03-21	6.680	6.800	6.650	6.700	6.496	9,763,320
2025-03-20	6.660	6.830	6.660	6.740	6.535	13,707,139
2025-03-19	6.610	6.750	6.550	6.650	6.447	9,938,902
2025-03-18	6.750	6.840	6.580	6.630	6.428	10,553,004
2025-03-17	6.600	6.810	6.600	6.780	6.573	14,240,444
2025-03-14	6.560	6.660	6.510	6.640	6.438	10,168,182
2025-03-13	6.650	6.740	6.540	6.630	6.428	15,354,417
2025-03-12	6.600	6.700	6.520	6.670	6.467	12,243,100
2025-03-11	6.590	6.670	6.490	6.580	6.379	11,957,149
2025-03-10	6.560	6.700	6.530	6.660	6.457	17,467,409
2025-03-07	6.290	6.700	6.290	6.520	6.321	32,892,899
2025-03-06	6.190	6.370	6.140	6.310	6.118	11,845,656
2025-03-05	6.250	6.280	6.100	6.190	6.001	8,223,280
2025-03-04	6.270	6.410	6.190	6.250	6.059	10,899,987
2025-03-03	6.240	6.570	6.240	6.360	6.166	17,347,067
2025-02-28	6.260	6.500	6.230	6.290	6.098	15,022,242
2025-02-27	6.170	6.450	6.160	6.250	6.059	13,017,202
2025-02-26	6.110	6.210	6.100	6.190	6.001	6,033,500
2025-02-25	6.160	6.170	6.090	6.090	5.904	7,077,920
2025-02-24	6.160	6.250	6.150	6.200	6.011	5,527,420
2025-02-21	6.220	6.250	6.170	6.200	6.011	9,739,221
2025-02-20	6.230	6.350	6.180	6.270	6.079	8,664,145
2025-02-19	6.230	6.320	6.160	6.270	6.079	11,013,521
2025-02-18	6.510	6.550	6.190	6.230	6.040	20,256,550
2025-02-17	6.380	6.670	6.320	6.610	6.409	32,000,354
2025-02-14	6.140	6.190	6.110	6.160	5.972	4,036,560
2025-02-13	6.310	6.320	6.150	6.150	5.963	5,970,980
2025-02-12	6.370	6.380	6.180	6.280	6.089	10,571,880
2025-02-11	6.300	6.380	6.220	6.370	6.176	9,263,147
2025-02-10	6.310	6.420	6.260	6.290	6.098	10,085,610
2025-02-07	6.130	6.300	6.130	6.280	6.089	11,093,883
2025-02-06	6.080	6.270	6.060	6.170	5.982	6,535,943
2025-02-05	6.230	6.230	6.050	6.080	5.895	6,430,040
2025-01-27	6.170	6.280	6.100	6.130	5.943	6,523,460
2025-01-24	6.130	6.170	6.030	6.160	5.972	8,387,263
2025-01-23	6.240	6.320	6.140	6.170	5.982	8,115,320

← NewerPage 7 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.