Hunan Hengguang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	24.880	25.680	24.710	25.450	25.450	2,284,897
2026-04-21	24.450	25.180	24.390	25.070	25.070	2,207,661
2026-04-20	24.350	24.850	24.190	24.610	24.610	1,635,300
2026-04-17	24.400	24.800	24.060	24.390	24.390	1,585,100
2026-04-16	23.820	24.560	23.700	24.400	24.400	1,840,773
2026-04-15	24.220	24.260	23.700	23.810	23.810	1,854,497
2026-04-14	24.470	24.580	23.650	24.110	24.110	2,796,800
2026-04-13	24.540	24.560	24.000	24.460	24.460	1,885,791
2026-04-10	24.500	24.930	24.460	24.460	24.460	1,630,300
2026-04-09	24.640	24.700	24.270	24.470	24.470	1,801,507
2026-04-08	23.970	24.740	23.750	24.740	24.740	3,409,200
2026-04-07	22.720	24.210	22.550	24.020	24.020	3,823,200
2026-04-03	23.600	23.640	22.430	22.550	22.550	2,420,297
2026-04-02	24.120	24.120	23.170	23.420	23.420	2,116,500
2026-04-01	23.940	24.310	23.750	24.130	24.130	2,615,380
2026-03-31	24.410	25.040	23.500	23.500	23.500	2,996,132
2026-03-30	23.870	25.080	23.700	24.430	24.430	3,232,897
2026-03-27	23.190	24.240	22.960	23.970	23.970	2,869,933
2026-03-26	23.580	23.960	22.980	23.190	23.190	2,483,300
2026-03-25	23.430	23.880	23.340	23.640	23.640	2,681,900
2026-03-24	23.270	23.470	22.210	23.430	23.430	3,270,915
2026-03-23	23.620	23.860	22.350	22.450	22.450	3,812,100
2026-03-20	24.910	25.090	23.920	23.960	23.960	4,183,000
2026-03-19	26.200	26.450	24.610	24.800	24.800	5,217,700
2026-03-18	26.700	26.930	25.730	26.250	26.250	3,662,200
2026-03-17	27.700	28.370	26.500	26.690	26.690	4,544,707
2026-03-16	27.980	28.940	27.310	27.620	27.620	5,784,630
2026-03-13	27.940	29.370	27.870	28.200	28.200	6,940,150
2026-03-12	28.310	28.470	27.800	28.000	28.000	4,943,482
2026-03-11	27.920	28.520	27.790	28.470	28.470	6,021,800
2026-03-10	27.710	28.030	27.400	27.840	27.840	3,685,924
2026-03-09	28.900	29.000	27.700	27.940	27.940	5,080,500
2026-03-06	27.150	28.550	27.000	28.490	28.490	5,038,752
2026-03-05	28.120	28.300	26.800	27.280	27.280	4,152,524
2026-03-04	27.340	28.110	27.080	27.600	27.600	4,065,000
2026-03-03	28.570	29.200	27.700	27.840	27.840	7,090,269
2026-03-02	29.380	29.880	27.930	28.840	28.840	7,431,005
2026-02-27	27.910	28.950	27.690	28.700	28.700	6,305,611
2026-02-26	28.690	29.140	27.930	28.020	28.020	8,855,756
2026-02-25	28.470	31.420	28.470	28.870	28.870	12,535,094
2026-02-24	26.010	27.720	26.010	27.520	27.520	4,571,045
2026-02-13	26.290	26.410	25.800	25.870	25.870	1,860,586
2026-02-12	26.940	26.940	26.150	26.200	26.200	2,618,600
2026-02-11	26.720	27.500	26.700	26.840	26.840	2,367,500
2026-02-10	26.850	27.310	26.500	26.730	26.730	2,026,820
2026-02-09	26.470	27.000	26.380	26.850	26.850	2,364,693
2026-02-06	25.800	26.590	25.500	26.140	26.140	2,372,200
2026-02-05	26.930	27.030	25.850	26.070	26.070	3,316,800
2026-02-04	26.990	27.460	26.510	26.920	26.920	3,527,073
2026-02-03	25.910	26.990	25.480	26.700	26.700	5,913,629
2026-02-02	26.900	26.990	25.310	25.460	25.460	4,691,100
2026-01-30	27.000	27.330	26.170	27.100	27.100	4,486,524
2026-01-29	27.610	28.200	26.940	27.140	27.140	4,906,870
2026-01-28	27.060	27.960	26.790	27.710	27.710	5,152,720
2026-01-27	27.530	27.580	26.390	27.060	27.060	4,211,224
2026-01-26	27.450	28.280	27.200	27.530	27.530	4,811,557
2026-01-23	27.250	27.580	27.080	27.550	27.550	4,326,869
2026-01-22	26.730	27.500	26.500	27.290	27.290	5,654,994
2026-01-21	26.440	26.800	26.080	26.680	26.680	2,892,926
2026-01-20	26.510	26.680	26.000	26.460	26.460	3,429,682

← NewerPage 3 of 5 · 243 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.