Hunan Hengguang Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 25.480 | 26.500 | 25.300 | 26.420 | 26.420 | 4,308,490 |
| 2026-01-16 | 25.790 | 25.960 | 25.200 | 25.460 | 25.460 | 2,944,890 |
| 2026-01-15 | 25.400 | 25.750 | 25.210 | 25.600 | 25.600 | 3,015,800 |
| 2026-01-14 | 25.810 | 26.080 | 25.260 | 25.750 | 25.750 | 4,217,200 |
| 2026-01-13 | 26.040 | 26.480 | 25.680 | 25.810 | 25.810 | 4,900,900 |
| 2026-01-12 | 25.760 | 26.060 | 25.330 | 26.060 | 26.060 | 4,814,042 |
| 2026-01-09 | 25.650 | 25.780 | 25.370 | 25.760 | 25.760 | 3,903,104 |
| 2026-01-08 | 25.130 | 25.930 | 25.130 | 25.730 | 25.730 | 4,534,091 |
| 2026-01-07 | 25.550 | 25.630 | 25.080 | 25.140 | 25.140 | 3,880,084 |
| 2026-01-06 | 24.850 | 25.620 | 24.850 | 25.450 | 25.450 | 4,510,803 |
| 2026-01-05 | 24.660 | 24.890 | 24.580 | 24.840 | 24.840 | 3,987,300 |
| 2025-12-31 | 24.810 | 24.990 | 24.580 | 24.760 | 24.760 | 3,495,794 |
| 2025-12-30 | 25.460 | 25.560 | 24.820 | 24.900 | 24.900 | 7,074,214 |
| 2025-12-29 | 26.320 | 26.570 | 25.110 | 26.090 | 26.090 | 10,773,549 |
| 2025-12-26 | 25.010 | 25.390 | 24.310 | 24.570 | 24.570 | 5,853,919 |
| 2025-12-25 | 25.010 | 25.200 | 24.650 | 25.000 | 25.000 | 4,687,079 |
| 2025-12-24 | 25.230 | 25.520 | 24.920 | 24.930 | 24.930 | 7,685,887 |
| 2025-12-23 | 25.460 | 26.300 | 24.800 | 25.780 | 25.780 | 11,754,971 |
| 2025-12-22 | 25.320 | 27.750 | 25.320 | 25.510 | 25.510 | 14,806,978 |
| 2025-12-19 | 22.810 | 23.580 | 22.630 | 23.490 | 23.490 | 3,746,900 |
| 2025-12-18 | 22.480 | 23.050 | 22.220 | 22.630 | 22.630 | 2,457,300 |
| 2025-12-17 | 22.200 | 22.570 | 21.860 | 22.540 | 22.540 | 2,728,103 |
| 2025-12-16 | 22.760 | 23.140 | 22.130 | 22.220 | 22.220 | 2,576,272 |
| 2025-12-15 | 22.790 | 23.260 | 22.580 | 22.940 | 22.940 | 2,338,085 |
| 2025-12-12 | 23.160 | 23.540 | 22.760 | 22.800 | 22.800 | 2,749,982 |
| 2025-12-11 | 23.720 | 23.770 | 23.160 | 23.170 | 23.170 | 2,720,000 |
| 2025-12-10 | 24.300 | 24.300 | 23.560 | 23.650 | 23.650 | 2,862,010 |
| 2025-12-09 | 24.600 | 24.740 | 24.100 | 24.150 | 24.150 | 2,664,792 |
| 2025-12-08 | 24.610 | 24.740 | 24.330 | 24.580 | 24.580 | 3,111,525 |
| 2025-12-05 | 24.270 | 24.550 | 23.860 | 24.490 | 24.490 | 2,558,477 |
| 2025-12-04 | 24.970 | 25.000 | 24.090 | 24.240 | 24.240 | 4,456,707 |
| 2025-12-03 | 25.670 | 25.950 | 24.730 | 24.970 | 24.970 | 4,152,879 |
| 2025-12-02 | 25.800 | 25.820 | 25.200 | 25.480 | 25.480 | 3,708,260 |
| 2025-12-01 | 25.790 | 26.550 | 25.710 | 25.910 | 25.910 | 5,271,960 |
| 2025-11-28 | 25.880 | 26.280 | 25.550 | 25.830 | 25.830 | 6,005,366 |
| 2025-11-27 | 25.020 | 26.440 | 24.950 | 26.050 | 26.050 | 9,786,823 |
| 2025-11-26 | 25.830 | 26.020 | 24.980 | 25.030 | 25.030 | 8,168,021 |
| 2025-11-25 | 25.850 | 26.330 | 25.410 | 25.830 | 25.830 | 9,233,103 |
| 2025-11-24 | 26.930 | 26.960 | 25.280 | 25.750 | 25.750 | 12,214,537 |
| 2025-11-21 | 28.500 | 28.810 | 26.250 | 27.210 | 27.210 | 16,113,971 |
| 2025-11-20 | 31.580 | 31.600 | 28.890 | 29.400 | 29.400 | 24,183,211 |
| 2025-11-19 | 26.660 | 31.580 | 26.400 | 31.580 | 31.580 | 10,472,539 |
| 2025-11-18 | 27.880 | 28.000 | 26.150 | 26.320 | 26.320 | 7,615,717 |
| 2025-11-17 | 27.350 | 28.280 | 27.070 | 27.710 | 27.710 | 8,550,218 |
| 2025-11-14 | 28.900 | 28.930 | 27.010 | 27.080 | 27.080 | 11,430,061 |
| 2025-11-13 | 27.700 | 31.030 | 27.380 | 29.050 | 29.050 | 15,394,290 |
| 2025-11-12 | 27.080 | 27.340 | 26.480 | 27.120 | 27.120 | 5,314,300 |
| 2025-11-11 | 26.500 | 27.650 | 26.310 | 27.330 | 27.330 | 7,403,200 |
| 2025-11-10 | 26.290 | 26.980 | 26.030 | 26.490 | 26.490 | 6,584,871 |
| 2025-11-07 | 25.490 | 26.880 | 25.260 | 26.200 | 26.200 | 6,998,984 |
| 2025-11-06 | 24.440 | 25.850 | 24.220 | 25.640 | 25.640 | 6,330,064 |
| 2025-11-05 | 24.520 | 24.740 | 24.160 | 24.360 | 24.360 | 2,292,269 |
| 2025-11-04 | 24.990 | 25.090 | 24.430 | 24.610 | 24.610 | 2,904,500 |
| 2025-11-03 | 24.910 | 25.270 | 24.510 | 24.980 | 24.980 | 3,243,073 |
| 2025-10-31 | 24.390 | 25.400 | 24.210 | 24.940 | 24.940 | 4,131,045 |
| 2025-10-30 | 24.640 | 25.290 | 24.380 | 24.420 | 24.420 | 3,441,200 |
| 2025-10-29 | 25.100 | 25.430 | 24.650 | 24.760 | 24.760 | 3,040,957 |
| 2025-10-28 | 24.910 | 25.650 | 24.880 | 25.300 | 25.300 | 2,716,293 |
| 2025-10-27 | 24.990 | 25.380 | 24.690 | 25.050 | 25.050 | 3,167,713 |
| 2025-10-24 | 25.050 | 25.480 | 24.850 | 24.880 | 24.880 | 3,693,800 |
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.