Hunan Hengguang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	17.210	17.350	16.980	17.100	17.003	1,260,100
2025-01-21	17.690	17.860	17.100	17.240	17.142	1,391,400
2025-01-20	17.720	17.860	17.320	17.690	17.590	1,460,900
2025-01-17	17.580	17.840	17.480	17.610	17.510	1,589,400
2025-01-16	17.700	17.980	17.450	17.620	17.520	1,876,300
2025-01-15	17.850	18.010	17.530	17.610	17.510	2,137,400
2025-01-14	17.160	17.860	17.130	17.830	17.729	1,904,700
2025-01-13	16.840	17.100	16.400	16.970	16.874	1,479,500
2025-01-10	17.630	17.970	16.830	17.010	16.914	1,792,700
2025-01-09	17.530	17.940	17.500	17.630	17.530	1,486,300
2025-01-08	17.990	18.200	17.240	17.650	17.550	2,167,700
2025-01-07	18.060	18.200	17.460	18.200	18.097	2,071,400
2025-01-06	17.150	18.600	16.490	17.850	17.749	3,537,813
2025-01-03	18.520	18.610	17.240	17.240	17.142	3,060,615
2025-01-02	18.390	19.080	18.120	18.520	18.415	2,864,876
2024-12-31	18.900	19.390	18.410	18.410	18.306	2,214,600
2024-12-30	19.390	19.670	18.800	18.880	18.773	2,740,815
2024-12-27	18.680	20.080	18.650	19.550	19.439	4,747,766
2024-12-26	18.770	18.880	18.550	18.680	18.574	2,173,751
2024-12-25	19.640	20.050	18.250	18.540	18.435	4,826,415
2024-12-24	20.030	20.870	19.650	20.230	20.115	3,707,162
2024-12-23	22.300	22.480	20.180	20.230	20.115	6,237,694
2024-12-20	21.510	22.400	21.280	22.300	22.174	5,475,588
2024-12-19	22.380	22.390	21.300	21.680	21.557	4,862,894
2024-12-18	22.600	23.430	22.600	22.850	22.720	6,078,427
2024-12-17	22.220	23.580	21.890	23.340	23.208	10,822,515
2024-12-16	21.900	22.660	21.850	22.480	22.353	6,156,537
2024-12-13	21.760	22.670	21.220	21.960	21.836	5,696,024
2024-12-12	21.280	22.500	20.890	21.950	21.826	6,631,789
2024-12-11	21.170	21.430	20.910	21.270	21.149	3,384,900
2024-12-10	21.830	22.080	21.150	21.210	21.090	5,353,215
2024-12-09	20.530	22.200	20.530	21.450	21.328	7,134,524
2024-12-06	20.640	20.910	20.210	20.580	20.463	3,504,000
2024-12-05	20.300	21.180	20.130	20.820	20.702	5,078,338
2024-12-04	21.920	22.430	20.780	20.950	20.831	6,186,629
2024-12-03	21.090	21.090	20.550	20.760	20.642	3,266,029
2024-12-02	21.200	21.200	20.700	21.050	20.931	3,979,433
2024-11-29	20.800	21.160	20.350	21.050	20.931	4,783,300
2024-11-28	21.230	21.600	20.790	20.910	20.791	5,711,396
2024-11-27	22.090	22.170	20.400	21.430	21.309	8,529,879
2024-11-26	23.000	25.000	22.310	22.310	22.184	11,854,205
2024-11-25	20.830	22.220	20.580	22.090	21.965	6,712,042
2024-11-22	22.050	22.600	20.660	20.820	20.702	8,089,576
2024-11-21	21.420	22.490	21.250	21.890	21.766	8,429,776
2024-11-20	20.400	22.200	20.400	21.700	21.577	8,049,371
2024-11-19	19.470	20.490	19.070	20.310	20.195	4,869,700
2024-11-18	22.150	22.340	19.280	19.440	19.330	7,113,592
2024-11-15	21.380	22.220	20.290	21.750	21.627	9,139,051
2024-11-14	20.800	24.490	20.800	21.260	21.139	8,831,781
2024-11-13	20.070	21.370	19.870	20.980	20.861	6,541,076
2024-11-12	20.850	21.130	19.920	20.260	20.145	4,724,943
2024-11-11	20.210	20.950	19.960	20.950	20.831	6,243,980
2024-11-08	21.490	21.700	20.350	20.450	20.334	7,242,900
2024-11-07	19.210	23.640	19.200	21.340	21.219	9,762,993
2024-11-06	20.270	20.270	19.580	19.700	19.588	7,457,242
2024-11-05	19.360	20.990	19.170	20.520	20.404	9,680,857
2024-11-04	21.350	21.480	19.410	19.760	19.648	8,467,448
2024-11-01	19.660	20.930	18.990	20.650	20.533	11,357,209
2024-10-31	19.400	20.160	19.190	19.600	19.489	7,211,665
2024-10-30	18.170	19.670	18.100	19.410	19.300	7,705,898

← NewerPage 8 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.