Guangzhou Hengyun Enterprises Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.360 | 5.380 | 5.320 | 5.330 | 5.330 | 2,973,300 |
| 2026-10-20 | 5.380 | 5.420 | 5.330 | 5.360 | 5.360 | 3,457,400 |
| 2026-10-19 | 5.350 | 5.410 | 5.350 | 5.390 | 5.390 | 2,678,757 |
| 2026-10-16 | 5.400 | 5.440 | 5.370 | 5.390 | 5.390 | 3,498,341 |
| 2026-10-15 | 5.520 | 5.520 | 5.350 | 5.380 | 5.380 | 8,714,540 |
| 2026-10-14 | 5.510 | 5.590 | 5.500 | 5.550 | 5.550 | 6,220,586 |
| 2026-10-13 | 5.540 | 5.560 | 5.470 | 5.520 | 5.520 | 5,109,700 |
| 2026-10-12 | 5.570 | 5.610 | 5.540 | 5.570 | 5.570 | 4,678,716 |
| 2026-10-09 | 5.560 | 5.580 | 5.500 | 5.570 | 5.570 | 5,816,438 |
| 2026-10-08 | 5.540 | 5.590 | 5.510 | 5.560 | 5.560 | 5,124,603 |
| 2026-09-30 | 5.520 | 5.550 | 5.480 | 5.550 | 5.550 | 4,073,539 |
| 2026-09-29 | 5.470 | 5.520 | 5.460 | 5.490 | 5.490 | 2,632,059 |
| 2026-09-28 | 5.530 | 5.540 | 5.450 | 5.470 | 5.470 | 5,439,003 |
| 2026-09-24 | 5.610 | 5.610 | 5.540 | 5.540 | 5.540 | 4,941,000 |
| 2026-09-23 | 5.650 | 5.650 | 5.590 | 5.600 | 5.600 | 5,072,700 |
| 2026-09-22 | 5.690 | 5.690 | 5.620 | 5.650 | 5.650 | 6,076,282 |
| 2026-09-21 | 5.650 | 5.700 | 5.620 | 5.690 | 5.690 | 5,480,822 |
| 2026-09-18 | 5.620 | 5.730 | 5.610 | 5.650 | 5.650 | 6,674,242 |
| 2026-09-17 | 5.730 | 5.750 | 5.580 | 5.630 | 5.630 | 11,400,860 |
| 2026-09-16 | 5.760 | 5.840 | 5.700 | 5.760 | 5.760 | 9,732,342 |
| 2026-09-15 | 5.830 | 5.910 | 5.720 | 5.790 | 5.790 | 14,442,322 |
| 2026-09-14 | 5.840 | 5.970 | 5.760 | 5.780 | 5.780 | 12,641,040 |
| 2026-09-11 | 5.770 | 5.860 | 5.680 | 5.860 | 5.860 | 15,478,619 |
| 2026-09-10 | 5.750 | 5.830 | 5.720 | 5.800 | 5.800 | 9,553,520 |
| 2026-09-09 | 5.700 | 5.800 | 5.680 | 5.780 | 5.780 | 9,319,180 |
| 2026-09-08 | 5.630 | 5.730 | 5.600 | 5.710 | 5.710 | 9,013,413 |
| 2026-09-07 | 5.630 | 5.630 | 5.590 | 5.620 | 5.620 | 3,196,300 |
| 2026-09-04 | 5.600 | 5.660 | 5.590 | 5.620 | 5.620 | 5,206,955 |
| 2026-09-03 | 5.600 | 5.630 | 5.580 | 5.580 | 5.580 | 4,107,952 |
| 2026-09-02 | 5.620 | 5.670 | 5.590 | 5.590 | 5.590 | 5,080,694 |
| 2026-09-01 | 5.630 | 5.680 | 5.600 | 5.650 | 5.650 | 6,823,690 |
| 2026-08-31 | 5.670 | 5.670 | 5.570 | 5.620 | 5.620 | 9,199,541 |
| 2026-08-28 | 5.680 | 5.730 | 5.660 | 5.720 | 5.720 | 5,805,171 |
| 2026-08-27 | 5.720 | 5.720 | 5.640 | 5.680 | 5.680 | 5,626,125 |
| 2026-08-26 | 5.630 | 5.730 | 5.620 | 5.720 | 5.720 | 6,033,082 |
| 2026-08-25 | 5.580 | 5.650 | 5.580 | 5.640 | 5.640 | 4,871,121 |
| 2026-08-24 | 5.600 | 5.640 | 5.580 | 5.600 | 5.600 | 4,884,012 |
| 2026-08-21 | 5.600 | 5.610 | 5.550 | 5.600 | 5.600 | 3,578,213 |
| 2026-08-20 | 5.590 | 5.640 | 5.580 | 5.610 | 5.610 | 4,762,593 |
| 2026-08-19 | 5.660 | 5.710 | 5.560 | 5.570 | 5.570 | 9,154,388 |
| 2026-08-18 | 5.750 | 5.750 | 5.650 | 5.700 | 5.700 | 8,701,757 |
| 2026-08-17 | 5.750 | 5.780 | 5.710 | 5.760 | 5.760 | 6,214,660 |
| 2026-08-14 | 5.860 | 5.860 | 5.730 | 5.750 | 5.750 | 8,873,000 |
| 2026-08-13 | 5.880 | 5.920 | 5.830 | 5.850 | 5.850 | 9,690,720 |
| 2026-08-12 | 5.860 | 5.900 | 5.830 | 5.900 | 5.900 | 7,677,697 |
| 2026-08-11 | 5.880 | 5.940 | 5.840 | 5.890 | 5.890 | 8,999,687 |
| 2026-08-10 | 5.850 | 5.930 | 5.810 | 5.920 | 5.920 | 8,757,189 |
| 2026-08-07 | 5.850 | 5.860 | 5.760 | 5.850 | 5.850 | 9,383,367 |
| 2026-08-06 | 5.980 | 5.990 | 5.820 | 5.840 | 5.840 | 13,746,840 |
| 2026-08-05 | 6.000 | 6.020 | 5.930 | 5.980 | 5.980 | 11,220,192 |
| 2026-08-04 | 6.070 | 6.120 | 5.950 | 5.990 | 5.990 | 13,724,563 |
| 2026-08-03 | 5.860 | 6.000 | 5.850 | 6.000 | 6.000 | 12,317,543 |
| 2026-07-31 | 5.820 | 5.890 | 5.820 | 5.860 | 5.860 | 9,346,639 |
| 2026-07-30 | 5.790 | 5.880 | 5.760 | 5.810 | 5.810 | 9,781,360 |
| 2026-07-29 | 5.700 | 5.860 | 5.690 | 5.830 | 5.830 | 10,856,393 |
| 2026-07-28 | 5.760 | 5.780 | 5.690 | 5.710 | 5.710 | 7,527,236 |
| 2026-07-27 | 5.710 | 5.830 | 5.650 | 5.780 | 5.780 | 9,754,800 |
| 2026-07-24 | 5.980 | 6.040 | 5.710 | 5.720 | 5.720 | 17,274,074 |
| 2026-07-23 | 5.900 | 6.060 | 5.830 | 6.050 | 6.050 | 16,949,602 |
| 2026-07-22 | 5.870 | 5.950 | 5.790 | 5.900 | 5.900 | 15,768,826 |
Page 1 of 3 · 121 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.