Hunan Hengguang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.270	18.550	16.570	18.550	18.550	6,359,291
2026-07-20	19.620	19.950	17.930	18.180	18.180	5,942,604
2026-07-17	20.790	21.000	19.270	19.500	19.500	5,141,211
2026-07-16	21.200	21.660	20.650	20.990	20.990	4,129,684
2026-07-15	21.850	22.040	21.300	21.560	21.560	3,011,600
2026-07-14	21.470	21.890	21.000	21.890	21.890	4,064,300
2026-07-13	22.860	23.440	21.200	21.500	21.500	4,893,800
2026-07-10	23.410	23.760	23.000	23.080	23.080	4,754,296
2026-07-09	23.600	23.920	22.370	23.530	23.530	4,520,568
2026-07-08	24.860	25.210	23.610	23.750	23.750	4,193,600
2026-07-07	26.160	26.670	24.830	24.930	24.930	4,449,597
2026-07-06	26.550	27.880	26.220	26.320	26.320	4,449,100
2026-07-03	28.150	28.680	26.700	26.740	26.740	6,281,203
2026-07-02	28.700	29.730	28.130	28.300	28.300	6,575,605
2026-07-01	26.960	29.320	26.830	29.010	29.010	8,826,011
2026-06-30	26.680	27.470	26.060	27.230	27.230	7,197,332
2026-06-29	27.290	28.610	26.310	26.930	26.930	7,495,560
2026-06-26	30.260	30.260	27.620	27.950	27.950	9,187,325
2026-06-25	32.200	32.800	29.790	30.530	30.530	10,506,214
2026-06-24	31.010	33.000	30.770	32.190	32.190	12,023,900
2026-06-23	30.800	31.600	30.600	31.010	31.010	8,185,168
2026-06-22	28.290	31.810	28.140	30.800	30.800	8,103,069
2026-06-18	29.480	29.980	28.490	28.800	28.800	4,932,688
2026-06-17	29.740	30.150	29.320	29.780	29.780	4,210,170
2026-06-16	28.920	29.970	28.350	29.830	29.830	5,168,462
2026-06-15	28.970	29.620	28.800	29.190	29.190	6,015,906
2026-06-12	28.550	29.710	28.000	28.870	28.870	9,176,597
2026-06-11	31.500	32.650	28.200	28.800	28.800	11,116,990
2026-06-10	28.910	30.080	28.800	29.900	29.900	5,453,800
2026-06-09	30.600	30.860	28.730	29.710	29.710	8,428,600
2026-06-08	28.980	31.810	28.920	29.990	29.990	11,478,435
2026-06-05	28.590	29.510	27.600	28.920	28.920	3,587,212
2026-06-04	28.520	29.000	28.400	28.680	28.680	2,424,575
2026-06-03	29.290	29.700	28.460	29.090	29.090	2,911,269
2026-06-02	29.750	30.140	28.660	29.360	29.360	3,334,500
2026-06-01	30.500	31.160	29.860	30.070	30.070	3,796,199
2026-05-29	30.720	30.910	29.820	29.960	29.960	4,073,100
2026-05-28	29.800	31.310	29.300	30.840	30.840	5,258,368
2026-05-27	30.370	31.480	29.750	29.990	29.990	6,143,239
2026-05-26	31.430	31.780	30.490	30.800	30.800	6,685,658
2026-05-25	33.800	34.180	31.550	31.790	31.790	8,356,050
2026-05-22	33.230	34.290	32.880	33.870	33.870	7,475,498
2026-05-21	33.860	35.910	32.700	32.800	32.800	10,019,790
2026-05-20	32.950	34.710	32.700	33.800	33.800	8,950,442
2026-05-19	34.860	35.200	32.800	33.410	33.410	12,049,867
2026-05-18	35.700	36.750	34.220	34.850	34.850	16,395,908
2026-05-15	33.110	38.960	33.110	36.880	36.880	20,183,516
2026-05-14	31.500	32.970	31.100	32.470	32.470	6,569,211
2026-05-13	30.110	33.200	29.640	31.700	31.700	8,488,900
2026-05-12	30.960	31.480	29.860	30.200	30.200	6,023,277
2026-05-11	30.300	31.460	30.150	31.050	31.050	6,204,600
2026-05-08	28.700	30.520	28.580	29.980	29.980	7,092,169
2026-05-07	29.290	30.000	26.230	28.910	28.910	8,946,759
2026-05-06	28.710	29.580	28.200	29.430	29.430	8,856,586
2026-04-30	27.650	29.450	27.550	28.520	28.520	10,467,730
2026-04-29	26.340	28.490	26.100	27.800	27.800	8,467,343
2026-04-28	26.200	27.550	26.200	26.760	26.760	8,338,428
2026-04-27	25.550	25.920	24.620	25.910	25.910	2,395,300
2026-04-24	25.130	25.520	24.720	25.290	25.290	1,619,007
2026-04-23	25.530	25.900	24.920	25.190	25.190	2,233,200

← NewerPage 2 of 20 · 1,192 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-26	0.1250 CNY
2023-05-24	0.5000 CNY
2022-05-27	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.