Hunan Hengguang Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.150	24.520	23.500	23.700	23.700	5,292,193
2026-10-20	23.150	23.760	23.100	23.610	23.610	4,951,443
2026-10-19	23.290	23.750	21.720	23.390	23.390	7,708,447
2026-10-16	24.060	24.700	23.400	23.690	23.690	6,264,785
2026-10-15	24.410	25.200	23.890	24.040	24.040	7,654,285
2026-10-14	25.200	26.500	24.950	25.000	25.000	11,182,395
2026-10-13	23.280	25.430	22.800	25.090	25.090	10,486,157
2026-10-12	25.510	25.540	23.800	23.930	23.930	12,345,442
2026-10-09	24.060	27.180	23.600	25.560	25.560	13,887,100
2026-10-08	23.890	24.650	23.730	24.170	24.170	4,095,088
2026-09-30	23.400	24.460	23.290	24.130	24.130	4,293,000
2026-09-29	22.920	23.400	22.860	23.200	23.200	2,008,900
2026-09-28	23.650	23.700	22.650	23.110	23.110	2,520,024
2026-09-24	24.050	24.070	23.370	23.420	23.420	2,143,700
2026-09-23	24.050	24.320	23.620	23.950	23.950	1,993,800
2026-09-22	24.120	24.350	23.550	23.940	23.940	2,318,700
2026-09-21	22.970	23.950	22.810	23.780	23.780	2,503,704
2026-09-18	22.970	23.380	22.860	22.990	22.990	1,992,650
2026-09-17	22.880	23.130	22.480	22.840	22.840	1,675,600
2026-09-16	22.200	23.150	22.000	22.920	22.920	2,381,246
2026-09-15	22.890	22.890	22.220	22.270	22.270	1,772,400
2026-09-14	22.250	23.240	22.000	22.890	22.890	2,842,350
2026-09-11	22.790	23.000	21.900	22.360	22.360	2,329,889
2026-09-10	23.610	23.770	22.930	23.030	23.030	1,877,600
2026-09-09	23.880	24.110	23.570	23.780	23.780	2,185,300
2026-09-08	23.300	24.050	23.120	23.910	23.910	2,554,773
2026-09-07	23.250	23.450	22.870	23.290	23.290	2,724,247
2026-09-04	23.540	23.800	22.900	23.090	23.090	3,218,400
2026-09-03	24.180	24.330	23.410	23.410	23.410	3,199,581
2026-09-02	24.220	24.680	23.750	24.110	24.110	2,714,500
2026-09-01	23.940	24.440	23.800	24.220	24.220	3,781,562
2026-08-31	24.000	24.140	23.620	23.980	23.980	3,850,953
2026-08-28	23.760	24.490	23.600	24.160	24.160	4,863,532
2026-08-27	22.750	23.960	22.750	23.710	23.710	5,698,450
2026-08-26	24.030	24.330	22.640	22.820	22.820	8,545,103
2026-08-25	22.060	22.870	21.580	22.870	22.870	3,522,705
2026-08-24	22.400	22.610	21.710	22.180	22.180	1,878,400
2026-08-21	21.930	22.450	21.710	22.360	22.360	1,718,600
2026-08-20	22.400	22.550	21.950	22.140	22.140	2,078,400
2026-08-19	22.700	22.790	21.650	22.080	22.080	2,640,850
2026-08-18	22.890	23.180	22.680	22.960	22.960	2,006,992
2026-08-17	22.420	23.100	22.300	22.950	22.950	2,195,842
2026-08-14	22.000	22.790	22.000	22.420	22.420	2,833,849
2026-08-13	22.750	22.850	21.930	22.010	22.010	2,775,000
2026-08-12	22.350	22.740	22.200	22.640	22.640	2,748,517
2026-08-11	22.540	22.750	22.200	22.390	22.390	2,098,046
2026-08-10	22.350	22.780	22.020	22.780	22.780	2,609,961
2026-08-07	21.990	22.400	21.370	22.400	22.400	3,824,744
2026-08-06	20.870	22.540	20.810	21.990	21.990	5,355,720
2026-08-05	20.820	21.380	20.760	21.150	21.150	2,727,337
2026-08-04	20.870	21.050	20.580	20.800	20.800	2,475,800
2026-08-03	20.200	20.670	19.820	20.580	20.580	4,301,171
2026-07-31	19.570	20.580	19.490	20.220	20.220	6,242,425
2026-07-30	19.490	19.800	19.120	19.300	19.300	5,073,300
2026-07-29	18.880	19.530	18.820	19.350	19.350	4,203,592
2026-07-28	18.810	19.440	18.810	19.010	19.010	3,244,354
2026-07-27	18.390	19.240	18.160	19.110	19.110	3,542,400
2026-07-24	18.600	18.950	18.250	18.430	18.430	2,978,400
2026-07-23	17.920	18.950	17.900	18.890	18.890	3,711,100
2026-07-22	18.370	18.630	17.900	18.100	18.100	4,585,600

Page 1 of 3 · 121 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.