Hunan Hengguang Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 19.190 | 19.310 | 18.060 | 18.170 | 18.067 | 3,453,500 |
| 2024-10-28 | 18.960 | 19.340 | 18.860 | 19.190 | 19.081 | 2,778,200 |
| 2024-10-25 | 19.130 | 19.380 | 18.910 | 19.190 | 19.081 | 2,494,247 |
| 2024-10-24 | 19.080 | 19.660 | 18.800 | 18.880 | 18.773 | 3,008,642 |
| 2024-10-23 | 19.060 | 20.210 | 18.980 | 19.160 | 19.051 | 3,945,009 |
| 2024-10-22 | 18.600 | 19.750 | 18.410 | 19.240 | 19.131 | 4,502,548 |
| 2024-10-21 | 17.990 | 18.990 | 17.990 | 18.610 | 18.505 | 3,227,451 |
| 2024-10-18 | 17.600 | 18.290 | 17.220 | 17.980 | 17.878 | 2,484,329 |
| 2024-10-17 | 17.790 | 17.920 | 17.340 | 17.340 | 17.242 | 1,609,242 |
| 2024-10-16 | 17.480 | 17.930 | 17.400 | 17.600 | 17.500 | 1,510,100 |
| 2024-10-15 | 18.120 | 18.220 | 17.660 | 17.660 | 17.560 | 2,070,142 |
| 2024-10-14 | 17.460 | 18.230 | 17.430 | 18.120 | 18.017 | 2,302,500 |
| 2024-10-11 | 18.110 | 18.300 | 17.210 | 17.440 | 17.341 | 2,801,751 |
| 2024-10-10 | 17.850 | 18.870 | 17.650 | 18.300 | 18.196 | 3,952,811 |
| 2024-10-09 | 19.500 | 19.550 | 17.500 | 17.500 | 17.401 | 5,129,700 |
| 2024-10-08 | 21.250 | 21.470 | 18.620 | 20.330 | 20.215 | 7,699,444 |
| 2024-09-30 | 16.800 | 18.570 | 16.280 | 18.340 | 18.236 | 6,322,844 |
| 2024-09-27 | 15.500 | 16.390 | 15.370 | 16.150 | 16.058 | 3,514,715 |
| 2024-09-26 | 14.980 | 15.350 | 14.800 | 15.300 | 15.213 | 2,011,800 |
| 2024-09-25 | 15.150 | 15.360 | 14.920 | 14.940 | 14.855 | 2,083,800 |
| 2024-09-24 | 14.590 | 14.940 | 14.400 | 14.910 | 14.825 | 1,991,800 |
| 2024-09-23 | 14.370 | 14.870 | 14.310 | 14.580 | 14.497 | 1,284,400 |
| 2024-09-20 | 14.770 | 14.780 | 14.490 | 14.550 | 14.468 | 910,935 |
| 2024-09-19 | 14.350 | 14.980 | 14.250 | 14.780 | 14.696 | 1,189,200 |
| 2024-09-18 | 14.700 | 14.750 | 14.140 | 14.520 | 14.438 | 1,126,635 |
| 2024-09-13 | 15.030 | 15.170 | 14.700 | 14.700 | 14.617 | 1,137,900 |
| 2024-09-12 | 15.350 | 15.480 | 14.920 | 14.970 | 14.885 | 1,072,400 |
| 2024-09-11 | 15.350 | 15.550 | 15.220 | 15.290 | 15.203 | 817,400 |
| 2024-09-10 | 15.510 | 15.510 | 15.170 | 15.400 | 15.313 | 890,700 |
| 2024-09-09 | 15.270 | 15.490 | 15.040 | 15.370 | 15.283 | 1,066,200 |
| 2024-09-06 | 15.610 | 15.690 | 15.230 | 15.290 | 15.203 | 1,354,200 |
| 2024-09-05 | 15.850 | 15.850 | 15.500 | 15.660 | 15.571 | 1,248,600 |
| 2024-09-04 | 15.710 | 15.860 | 15.470 | 15.640 | 15.551 | 1,741,309 |
| 2024-09-03 | 15.980 | 16.150 | 15.590 | 15.810 | 15.720 | 2,536,074 |
| 2024-09-02 | 16.180 | 16.850 | 16.090 | 16.090 | 15.999 | 2,236,324 |
| 2024-08-30 | 16.310 | 16.660 | 16.110 | 16.410 | 16.317 | 2,465,366 |
| 2024-08-29 | 16.410 | 16.720 | 16.210 | 16.260 | 16.168 | 3,229,500 |
| 2024-08-28 | 15.920 | 17.300 | 15.920 | 16.820 | 16.725 | 4,526,241 |
| 2024-08-27 | 16.400 | 16.570 | 16.010 | 16.220 | 16.128 | 1,756,299 |
| 2024-08-26 | 16.310 | 16.720 | 15.920 | 16.520 | 16.426 | 1,933,842 |
| 2024-08-23 | 16.100 | 16.510 | 15.690 | 16.170 | 16.078 | 2,456,494 |
| 2024-08-22 | 16.760 | 16.800 | 16.080 | 16.150 | 16.058 | 2,519,860 |
| 2024-08-21 | 16.810 | 17.310 | 16.690 | 16.750 | 16.655 | 2,581,000 |
| 2024-08-20 | 16.730 | 17.300 | 16.370 | 17.000 | 16.904 | 3,712,302 |
| 2024-08-19 | 16.830 | 17.390 | 16.600 | 16.860 | 16.764 | 2,898,200 |
| 2024-08-16 | 17.930 | 18.240 | 16.950 | 16.980 | 16.884 | 3,250,000 |
| 2024-08-15 | 17.150 | 18.100 | 17.010 | 17.620 | 17.520 | 3,643,915 |
| 2024-08-14 | 17.430 | 17.770 | 17.170 | 17.270 | 17.172 | 2,278,200 |
| 2024-08-13 | 16.910 | 17.440 | 16.670 | 17.440 | 17.341 | 2,878,800 |
| 2024-08-12 | 17.720 | 17.750 | 16.650 | 16.920 | 16.824 | 5,025,200 |
| 2024-08-09 | 18.790 | 19.100 | 17.800 | 17.910 | 17.808 | 5,164,281 |
| 2024-08-08 | 18.970 | 19.500 | 18.360 | 18.420 | 18.316 | 6,082,326 |
| 2024-08-07 | 17.600 | 19.800 | 17.600 | 18.990 | 18.882 | 7,780,500 |
| 2024-08-06 | 17.540 | 18.230 | 17.100 | 17.750 | 17.649 | 4,056,015 |
| 2024-08-05 | 17.900 | 18.500 | 17.090 | 17.150 | 17.053 | 5,003,900 |
| 2024-08-02 | 18.080 | 19.070 | 17.800 | 18.330 | 18.226 | 5,764,600 |
| 2024-08-01 | 18.400 | 18.800 | 18.110 | 18.240 | 18.137 | 4,403,800 |
| 2024-07-31 | 17.970 | 18.580 | 17.650 | 18.460 | 18.355 | 5,230,200 |
| 2024-07-30 | 17.600 | 18.080 | 17.130 | 17.920 | 17.818 | 3,930,615 |
| 2024-07-29 | 17.710 | 18.280 | 17.560 | 17.750 | 17.649 | 4,039,200 |
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.