Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	26.420	27.090	24.260	26.890	26.890	24,721,888
2026-10-22	27.640	28.080	26.880	26.880	26.880	12,452,719
2026-10-21	27.740	28.490	27.650	27.790	27.790	11,337,728
2026-10-20	27.280	28.150	26.780	27.580	27.580	14,611,129
2026-10-19	27.080	27.480	26.020	27.110	27.110	13,538,999
2026-10-16	27.860	28.100	27.050	27.210	27.210	14,969,152
2026-10-15	28.000	28.320	27.170	27.300	27.300	16,525,939
2026-10-14	29.660	29.900	28.850	28.870	28.870	11,073,687
2026-10-13	29.500	30.540	28.820	29.830	29.830	20,588,906
2026-10-12	30.410	31.180	30.270	30.300	30.300	12,379,427
2026-10-09	31.270	31.270	29.420	30.830	30.830	18,298,096
2026-10-08	32.430	32.780	30.930	31.270	31.270	13,558,485
2026-09-30	33.110	33.220	32.040	32.140	32.140	9,767,121
2026-09-29	32.350	33.130	32.100	32.800	32.800	10,254,266
2026-09-28	34.920	34.990	32.280	32.610	32.610	20,712,871
2026-09-24	36.180	36.200	34.870	34.920	34.920	15,379,742
2026-09-23	36.590	37.030	36.180	36.340	36.340	13,781,423
2026-09-22	36.330	37.680	36.320	36.600	36.600	31,474,400
2026-09-21	36.500	36.990	35.900	36.050	36.050	21,780,553
2026-09-18	36.130	36.450	35.420	36.160	36.160	20,177,514
2026-09-17	35.880	36.500	35.420	35.540	35.540	17,529,588
2026-09-16	34.680	36.290	34.440	36.140	36.140	26,849,580
2026-09-15	34.600	35.920	34.500	34.850	34.850	18,453,213
2026-09-14	34.460	35.280	33.700	34.800	34.800	14,216,749
2026-09-11	34.780	35.300	33.620	34.930	34.930	23,456,213
2026-09-10	36.060	36.370	35.460	35.640	35.640	20,830,049
2026-09-09	36.700	37.840	36.410	36.700	36.700	24,239,924
2026-09-08	38.240	38.330	36.520	36.810	36.810	36,288,016
2026-09-07	38.370	38.780	37.200	38.350	38.350	36,085,445
2026-09-04	38.890	39.280	37.080	37.440	37.440	39,782,406
2026-09-03	36.300	39.000	35.660	37.900	37.900	36,756,453
2026-09-02	36.110	36.470	35.560	36.000	36.000	16,891,068
2026-09-01	38.650	39.090	36.440	36.780	36.780	28,349,688
2026-08-31	36.500	38.680	36.120	38.570	38.570	28,883,461
2026-08-28	38.150	38.940	37.080	37.110	37.110	27,834,010
2026-08-27	39.000	39.000	37.400	38.630	38.630	30,278,123
2026-08-26	38.250	39.450	37.760	38.400	38.400	26,840,014
2026-08-25	36.560	38.550	36.090	38.140	38.140	31,591,404
2026-08-24	39.400	39.480	36.460	37.500	37.500	39,698,996
2026-08-21	39.100	40.250	38.630	39.190	39.190	34,034,391
2026-08-20	40.250	40.450	39.020	39.730	39.730	38,054,148
2026-08-19	41.750	42.390	39.390	39.510	39.510	43,962,961
2026-08-18	44.910	45.520	43.390	43.720	43.720	50,238,492
2026-08-17	47.000	48.580	43.000	45.580	45.580	85,107,359
2026-08-14	43.500	45.000	42.580	45.000	45.000	50,738,359
2026-08-13	42.770	45.750	42.700	43.000	43.000	68,175,477
2026-08-12	41.080	42.380	40.000	41.590	41.590	52,855,719
2026-08-11	40.640	43.310	38.320	41.080	41.080	69,041,273
2026-08-10	42.980	43.270	38.650	39.370	39.370	41,789,137
2026-08-07	38.910	40.860	38.000	40.080	40.080	34,379,246
2026-08-06	38.490	39.340	37.640	38.540	38.540	23,888,084
2026-08-05	36.930	39.630	36.840	39.010	39.010	36,164,355
2026-08-04	35.000	37.570	34.220	37.570	37.570	41,333,121
2026-08-03	35.240	36.050	33.800	34.150	34.150	28,895,760
2026-07-31	36.440	36.880	35.370	35.480	35.480	30,552,029
2026-07-30	35.980	36.790	33.720	34.200	34.200	31,760,666
2026-07-29	35.430	36.300	34.150	36.180	36.180	36,148,297
2026-07-28	40.250	40.440	36.000	36.010	36.010	50,561,223
2026-07-27	36.910	40.000	36.910	40.000	40.000	39,724,340
2026-07-24	38.150	38.580	36.070	36.360	36.360	27,540,096

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1000 CNY
2025-06-27	0.1000 CNY
2024-06-28	0.0500 CNY
2022-06-22	0.1000 CNY
2021-06-24	0.1000 CNY
2020-06-12	0.1000 CNY
2019-06-04	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.