Hunan Hengguang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.960	20.200	19.490	19.510	19.399	3,455,807
2025-04-24	20.230	20.230	19.620	19.740	19.628	3,346,100
2025-04-23	20.560	20.560	19.800	20.130	20.016	4,231,200
2025-04-22	20.620	20.720	20.150	20.230	20.115	5,574,512
2025-04-21	19.770	21.330	19.770	20.760	20.642	10,844,290
2025-04-18	19.830	20.000	18.630	18.830	18.723	8,522,626
2025-04-17	20.350	20.880	20.020	20.450	20.334	6,050,100
2025-04-16	22.060	22.330	20.420	20.680	20.563	9,731,883
2025-04-15	22.570	23.880	22.070	22.370	22.243	8,883,925
2025-04-14	22.730	22.930	22.100	22.730	22.601	8,871,529
2025-04-11	22.850	23.510	22.110	22.130	22.005	10,861,826
2025-04-10	21.530	24.880	21.500	23.390	23.257	16,938,086
2025-04-09	22.600	22.610	18.820	21.820	21.696	11,468,589
2025-04-08	21.960	24.100	21.800	23.520	23.387	15,655,897
2025-04-07	21.800	23.350	19.800	22.190	22.064	12,323,378
2025-04-03	22.280	23.500	21.310	23.100	22.969	14,751,353
2025-04-02	21.010	23.590	21.010	22.280	22.154	13,180,498
2025-04-01	21.500	23.880	20.920	22.490	22.362	15,925,202
2025-03-31	21.450	21.590	20.350	20.900	20.782	8,681,742
2025-03-28	22.170	24.170	20.500	22.450	22.323	18,573,613
2025-03-27	22.280	23.170	21.030	23.170	23.039	11,712,615
2025-03-26	18.480	19.450	18.470	19.310	19.201	3,709,500
2025-03-25	18.030	18.870	17.810	18.620	18.514	3,643,900
2025-03-24	18.700	18.800	17.680	18.070	17.968	2,914,200
2025-03-21	19.080	19.270	18.630	18.700	18.594	1,783,600
2025-03-20	19.220	19.350	19.110	19.140	19.031	1,625,300
2025-03-19	19.440	19.830	19.180	19.350	19.240	2,674,800
2025-03-18	19.300	19.490	19.230	19.450	19.340	2,125,900
2025-03-17	19.170	19.320	19.050	19.220	19.111	1,757,500
2025-03-14	18.950	19.140	18.600	19.140	19.031	2,081,500
2025-03-13	19.110	19.250	18.570	18.870	18.763	2,253,600
2025-03-12	19.490	19.590	19.000	19.180	19.071	2,859,400
2025-03-11	18.910	19.500	18.800	19.500	19.389	2,646,342
2025-03-10	19.210	19.300	18.900	19.180	19.071	2,496,340
2025-03-07	18.750	19.490	18.720	19.090	18.982	3,763,700
2025-03-06	18.710	18.990	18.660	18.870	18.763	1,992,100
2025-03-05	19.100	19.200	18.420	18.700	18.594	2,323,700
2025-03-04	18.730	19.060	18.620	19.060	18.952	2,110,600
2025-03-03	18.510	19.250	18.450	18.840	18.733	3,281,200
2025-02-28	18.730	19.060	18.430	18.440	18.335	2,460,500
2025-02-27	18.870	18.960	18.460	18.820	18.713	1,909,500
2025-02-26	18.680	18.940	18.660	18.880	18.773	1,907,800
2025-02-25	18.690	18.950	18.500	18.660	18.554	1,675,400
2025-02-24	19.010	19.080	18.660	18.870	18.763	2,014,800
2025-02-21	18.910	18.970	18.500	18.920	18.813	2,734,900
2025-02-20	18.760	19.250	18.680	18.920	18.813	2,416,800
2025-02-19	18.580	18.910	18.380	18.830	18.723	2,639,000
2025-02-18	19.020	19.280	18.420	18.490	18.385	3,614,200
2025-02-17	18.810	19.100	18.620	18.970	18.862	2,987,100
2025-02-14	19.320	19.800	18.770	18.900	18.793	3,967,542
2025-02-13	19.870	20.410	19.240	19.310	19.201	6,214,862
2025-02-12	18.300	20.880	18.300	20.180	20.066	9,260,687
2025-02-11	18.120	18.280	17.850	18.000	17.898	1,419,357
2025-02-10	17.860	18.170	17.740	18.150	18.047	1,490,800
2025-02-07	17.900	18.100	17.680	17.860	17.759	1,796,100
2025-02-06	17.520	17.900	17.290	17.890	17.789	1,744,500
2025-02-05	17.330	17.690	17.110	17.520	17.421	1,442,115
2025-01-27	17.140	17.520	17.020	17.030	16.933	1,408,400
2025-01-24	16.980	17.510	16.800	17.050	16.953	1,364,115
2025-01-23	17.330	17.540	16.980	16.980	16.884	1,383,900

← NewerPage 7 of 20 · 1,193 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.