Hunan Hengguang Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 25.580 | 25.900 | 24.500 | 25.000 | 25.000 | 5,439,354 |
| 2025-10-22 | 26.620 | 26.660 | 25.820 | 26.010 | 26.010 | 4,197,087 |
| 2025-10-21 | 26.310 | 26.720 | 25.850 | 26.670 | 26.670 | 5,424,397 |
| 2025-10-20 | 25.520 | 26.510 | 25.420 | 26.190 | 26.190 | 4,844,900 |
| 2025-10-17 | 25.630 | 26.070 | 25.260 | 25.420 | 25.420 | 3,746,019 |
| 2025-10-16 | 26.090 | 26.280 | 25.460 | 25.880 | 25.880 | 5,019,309 |
| 2025-10-15 | 25.730 | 26.190 | 25.570 | 25.680 | 25.680 | 3,605,200 |
| 2025-10-14 | 26.460 | 26.980 | 25.510 | 25.760 | 25.760 | 5,338,498 |
| 2025-10-13 | 24.700 | 26.840 | 24.330 | 26.460 | 26.460 | 8,465,108 |
| 2025-10-10 | 25.320 | 26.530 | 25.120 | 25.690 | 25.690 | 6,558,454 |
| 2025-10-09 | 25.550 | 25.750 | 25.000 | 25.370 | 25.370 | 4,202,300 |
| 2025-09-30 | 24.660 | 25.530 | 24.520 | 25.310 | 25.310 | 4,852,300 |
| 2025-09-29 | 24.670 | 24.940 | 24.130 | 24.660 | 24.660 | 3,370,100 |
| 2025-09-26 | 24.420 | 25.240 | 24.080 | 24.660 | 24.660 | 3,913,898 |
| 2025-09-25 | 25.450 | 25.550 | 24.480 | 24.660 | 24.660 | 4,392,027 |
| 2025-09-24 | 23.960 | 25.790 | 23.480 | 25.480 | 25.480 | 6,868,815 |
| 2025-09-23 | 25.000 | 25.000 | 23.080 | 23.860 | 23.860 | 3,938,014 |
| 2025-09-22 | 24.640 | 25.300 | 24.230 | 24.750 | 24.750 | 4,184,288 |
| 2025-09-19 | 25.300 | 25.870 | 24.380 | 24.430 | 24.430 | 4,867,433 |
| 2025-09-18 | 25.280 | 25.890 | 24.700 | 24.990 | 24.990 | 5,550,609 |
| 2025-09-17 | 24.610 | 25.580 | 24.300 | 25.270 | 25.270 | 5,744,040 |
| 2025-09-16 | 23.910 | 24.680 | 23.610 | 24.560 | 24.560 | 4,378,729 |
| 2025-09-15 | 23.740 | 24.380 | 23.430 | 23.910 | 23.910 | 3,149,719 |
| 2025-09-12 | 23.640 | 24.120 | 23.350 | 23.790 | 23.790 | 2,577,903 |
| 2025-09-11 | 23.680 | 23.800 | 23.310 | 23.630 | 23.630 | 2,034,600 |
| 2025-09-10 | 23.730 | 23.930 | 23.470 | 23.710 | 23.710 | 2,117,389 |
| 2025-09-09 | 24.240 | 24.420 | 23.730 | 23.790 | 23.790 | 3,023,603 |
| 2025-09-08 | 23.300 | 24.210 | 23.070 | 24.170 | 24.170 | 3,515,131 |
| 2025-09-05 | 22.640 | 23.250 | 22.610 | 23.250 | 23.250 | 2,568,468 |
| 2025-09-04 | 22.500 | 23.100 | 22.280 | 22.640 | 22.640 | 2,694,827 |
| 2025-09-03 | 23.280 | 23.520 | 22.360 | 22.450 | 22.450 | 2,870,806 |
| 2025-09-02 | 24.060 | 24.060 | 22.910 | 23.190 | 23.190 | 4,304,736 |
| 2025-09-01 | 23.810 | 24.320 | 23.200 | 24.100 | 24.100 | 4,924,190 |
| 2025-08-29 | 24.110 | 24.680 | 24.060 | 24.370 | 24.370 | 3,501,165 |
| 2025-08-28 | 24.290 | 24.880 | 23.510 | 24.210 | 24.210 | 4,873,598 |
| 2025-08-27 | 25.210 | 25.360 | 24.290 | 24.300 | 24.300 | 4,240,600 |
| 2025-08-26 | 24.820 | 25.450 | 24.750 | 25.360 | 25.360 | 4,297,600 |
| 2025-08-25 | 25.100 | 25.150 | 24.700 | 24.900 | 24.900 | 4,408,698 |
| 2025-08-22 | 25.130 | 25.310 | 24.760 | 24.930 | 24.930 | 3,866,000 |
| 2025-08-21 | 25.470 | 25.960 | 25.140 | 25.200 | 25.200 | 5,532,885 |
| 2025-08-20 | 24.760 | 26.370 | 24.640 | 25.590 | 25.590 | 9,474,403 |
| 2025-08-19 | 24.320 | 25.160 | 24.070 | 24.930 | 24.930 | 5,358,400 |
| 2025-08-18 | 24.340 | 24.480 | 24.130 | 24.390 | 24.390 | 3,210,700 |
| 2025-08-15 | 23.740 | 24.140 | 23.580 | 24.080 | 24.080 | 2,986,913 |
| 2025-08-14 | 24.380 | 24.450 | 23.530 | 23.540 | 23.540 | 3,291,300 |
| 2025-08-13 | 24.500 | 24.640 | 24.100 | 24.380 | 24.380 | 3,234,400 |
| 2025-08-12 | 24.630 | 24.810 | 24.290 | 24.430 | 24.430 | 3,724,015 |
| 2025-08-11 | 24.390 | 24.720 | 24.150 | 24.690 | 24.690 | 3,777,713 |
| 2025-08-08 | 24.450 | 24.880 | 24.050 | 24.230 | 24.230 | 4,053,100 |
| 2025-08-07 | 23.930 | 24.650 | 23.850 | 24.450 | 24.450 | 5,447,199 |
| 2025-08-06 | 23.750 | 24.130 | 23.550 | 23.920 | 23.920 | 3,763,401 |
| 2025-08-05 | 23.500 | 23.750 | 23.470 | 23.750 | 23.750 | 2,276,865 |
| 2025-08-04 | 23.300 | 23.500 | 22.980 | 23.450 | 23.450 | 2,646,828 |
| 2025-08-01 | 23.630 | 23.800 | 23.300 | 23.370 | 23.370 | 3,370,200 |
| 2025-07-31 | 23.930 | 24.260 | 23.500 | 23.610 | 23.610 | 4,711,000 |
| 2025-07-30 | 23.770 | 24.360 | 23.600 | 24.210 | 24.210 | 6,261,600 |
| 2025-07-29 | 23.530 | 24.420 | 23.230 | 23.790 | 23.790 | 7,295,653 |
| 2025-07-28 | 23.440 | 23.640 | 23.400 | 23.460 | 23.460 | 2,736,000 |
| 2025-07-25 | 23.600 | 23.810 | 23.430 | 23.540 | 23.540 | 3,111,847 |
| 2025-07-24 | 23.420 | 23.710 | 23.230 | 23.700 | 23.700 | 4,776,000 |
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.