Guangzhou Hengyun Enterprises Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.270 | 6.300 | 6.200 | 6.220 | 6.030 | 5,806,696 |
| 2025-01-21 | 6.330 | 6.400 | 6.230 | 6.260 | 6.069 | 6,915,676 |
| 2025-01-20 | 6.330 | 6.410 | 6.290 | 6.320 | 6.127 | 10,077,416 |
| 2025-01-17 | 6.140 | 6.400 | 6.140 | 6.360 | 6.166 | 15,384,739 |
| 2025-01-16 | 6.330 | 6.330 | 6.170 | 6.280 | 6.089 | 15,597,804 |
| 2025-01-15 | 6.360 | 6.500 | 6.210 | 6.230 | 6.040 | 30,471,684 |
| 2025-01-14 | 5.780 | 6.360 | 5.770 | 6.360 | 6.166 | 24,977,009 |
| 2025-01-13 | 5.890 | 5.990 | 5.700 | 5.780 | 5.604 | 8,571,599 |
| 2025-01-10 | 5.900 | 6.090 | 5.870 | 5.950 | 5.769 | 8,255,359 |
| 2025-01-09 | 6.060 | 6.140 | 5.950 | 5.950 | 5.769 | 9,890,688 |
| 2025-01-08 | 5.940 | 6.160 | 5.840 | 6.150 | 5.963 | 15,054,028 |
| 2025-01-07 | 6.140 | 6.140 | 5.840 | 6.000 | 5.817 | 17,868,893 |
| 2025-01-06 | 5.420 | 5.940 | 5.350 | 5.940 | 5.759 | 15,855,484 |
| 2025-01-03 | 5.580 | 5.630 | 5.380 | 5.400 | 5.235 | 5,945,069 |
| 2025-01-02 | 5.760 | 5.850 | 5.550 | 5.580 | 5.410 | 6,768,008 |
| 2024-12-31 | 5.930 | 5.970 | 5.740 | 5.760 | 5.584 | 7,168,902 |
| 2024-12-30 | 5.960 | 6.010 | 5.900 | 5.930 | 5.749 | 7,460,910 |
| 2024-12-27 | 5.930 | 6.000 | 5.910 | 5.990 | 5.807 | 5,211,769 |
| 2024-12-26 | 6.050 | 6.050 | 5.920 | 5.940 | 5.759 | 5,140,341 |
| 2024-12-25 | 6.110 | 6.110 | 5.950 | 6.010 | 5.827 | 4,629,800 |
| 2024-12-24 | 5.970 | 6.100 | 5.950 | 6.100 | 5.914 | 6,209,295 |
| 2024-12-23 | 6.240 | 6.250 | 5.960 | 5.970 | 5.788 | 8,951,034 |
| 2024-12-20 | 6.140 | 6.170 | 6.080 | 6.160 | 5.972 | 5,914,060 |
| 2024-12-19 | 6.240 | 6.260 | 6.080 | 6.140 | 5.953 | 10,482,123 |
| 2024-12-18 | 6.220 | 6.370 | 6.200 | 6.260 | 6.069 | 7,690,311 |
| 2024-12-17 | 6.400 | 6.490 | 6.180 | 6.220 | 6.030 | 12,010,812 |
| 2024-12-16 | 6.490 | 6.630 | 6.370 | 6.410 | 6.215 | 11,572,408 |
| 2024-12-13 | 6.330 | 6.570 | 6.230 | 6.470 | 6.273 | 18,817,782 |
| 2024-12-12 | 6.320 | 6.440 | 6.290 | 6.320 | 6.127 | 8,622,720 |
| 2024-12-11 | 6.290 | 6.330 | 6.260 | 6.330 | 6.137 | 6,832,681 |
| 2024-12-10 | 6.400 | 6.450 | 6.270 | 6.290 | 6.098 | 11,105,572 |
| 2024-12-09 | 6.380 | 6.560 | 6.260 | 6.290 | 6.098 | 14,683,041 |
| 2024-12-06 | 6.350 | 6.430 | 6.300 | 6.350 | 6.156 | 14,968,906 |
| 2024-12-05 | 6.260 | 6.520 | 6.220 | 6.420 | 6.224 | 26,236,579 |
| 2024-12-04 | 6.170 | 6.790 | 6.060 | 6.330 | 6.137 | 34,683,277 |
| 2024-12-03 | 6.030 | 6.190 | 5.960 | 6.170 | 5.982 | 14,133,198 |
| 2024-12-02 | 5.930 | 6.050 | 5.930 | 6.030 | 5.846 | 10,818,450 |
| 2024-11-29 | 5.970 | 5.970 | 5.860 | 5.930 | 5.749 | 7,567,472 |
| 2024-11-28 | 5.820 | 5.910 | 5.810 | 5.880 | 5.701 | 5,495,185 |
| 2024-11-27 | 5.830 | 5.830 | 5.640 | 5.830 | 5.652 | 6,264,729 |
| 2024-11-26 | 5.880 | 5.920 | 5.790 | 5.820 | 5.643 | 6,236,522 |
| 2024-11-25 | 5.800 | 5.880 | 5.720 | 5.880 | 5.701 | 6,398,020 |
| 2024-11-22 | 5.970 | 5.990 | 5.770 | 5.780 | 5.604 | 7,105,856 |
| 2024-11-21 | 6.000 | 6.010 | 5.910 | 5.960 | 5.778 | 5,241,463 |
| 2024-11-20 | 5.920 | 6.030 | 5.850 | 5.940 | 5.759 | 8,193,720 |
| 2024-11-19 | 5.820 | 5.900 | 5.770 | 5.900 | 5.720 | 7,451,246 |
| 2024-11-18 | 5.790 | 5.950 | 5.740 | 5.810 | 5.633 | 10,893,260 |
| 2024-11-15 | 5.800 | 5.890 | 5.690 | 5.710 | 5.536 | 7,604,322 |
| 2024-11-14 | 6.010 | 6.100 | 5.790 | 5.840 | 5.662 | 11,586,290 |
| 2024-11-13 | 5.980 | 6.040 | 5.830 | 6.010 | 5.827 | 11,979,860 |
| 2024-11-12 | 6.110 | 6.140 | 5.920 | 5.960 | 5.778 | 17,733,071 |
| 2024-11-11 | 5.970 | 6.110 | 5.870 | 6.110 | 5.924 | 26,104,724 |
| 2024-11-08 | 5.850 | 6.120 | 5.780 | 5.840 | 5.662 | 18,017,487 |
| 2024-11-07 | 5.560 | 5.820 | 5.550 | 5.790 | 5.614 | 13,686,883 |
| 2024-11-06 | 5.620 | 5.680 | 5.570 | 5.590 | 5.420 | 8,620,612 |
| 2024-11-05 | 5.510 | 5.610 | 5.500 | 5.610 | 5.439 | 9,871,351 |
| 2024-11-04 | 5.530 | 5.540 | 5.470 | 5.510 | 5.342 | 7,054,110 |
| 2024-11-01 | 5.600 | 5.630 | 5.430 | 5.500 | 5.332 | 9,240,864 |
| 2024-10-31 | 5.550 | 5.650 | 5.510 | 5.610 | 5.439 | 11,731,428 |
| 2024-10-30 | 5.470 | 5.570 | 5.410 | 5.500 | 5.332 | 6,031,785 |
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.