Hangzhou Zhongheng Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.810 | 5.900 | 5.810 | 5.820 | 5.771 | 6,380,200 |
| 2024-07-26 | 5.700 | 5.880 | 5.690 | 5.830 | 5.781 | 7,307,600 |
| 2024-07-25 | 5.700 | 5.770 | 5.610 | 5.720 | 5.672 | 8,740,002 |
| 2024-07-24 | 5.710 | 5.860 | 5.680 | 5.700 | 5.652 | 10,533,829 |
| 2024-07-23 | 5.860 | 6.030 | 5.810 | 5.810 | 5.761 | 11,936,900 |
| 2024-07-22 | 5.910 | 5.940 | 5.830 | 5.870 | 5.820 | 9,936,241 |
| 2024-07-19 | 5.870 | 5.970 | 5.840 | 5.950 | 5.900 | 12,919,640 |
| 2024-07-18 | 5.820 | 5.940 | 5.750 | 5.900 | 5.850 | 14,327,488 |
| 2024-07-17 | 6.060 | 6.140 | 5.930 | 5.950 | 5.900 | 14,514,300 |
| 2024-07-16 | 6.080 | 6.150 | 6.010 | 6.090 | 6.038 | 16,720,800 |
| 2024-07-15 | 6.260 | 6.280 | 6.080 | 6.120 | 6.068 | 28,652,900 |
| 2024-07-12 | 6.100 | 6.650 | 6.070 | 6.410 | 6.356 | 43,587,004 |
| 2024-07-11 | 6.040 | 6.220 | 6.010 | 6.150 | 6.098 | 29,044,612 |
| 2024-07-10 | 6.150 | 6.150 | 5.950 | 6.030 | 5.979 | 33,275,979 |
| 2024-07-09 | 5.930 | 6.450 | 5.820 | 6.230 | 6.177 | 58,209,243 |
| 2024-07-08 | 5.800 | 5.930 | 5.570 | 5.930 | 5.880 | 33,939,424 |
| 2024-07-05 | 5.350 | 5.410 | 5.270 | 5.390 | 5.344 | 4,354,900 |
| 2024-07-04 | 5.440 | 5.500 | 5.340 | 5.340 | 5.295 | 4,480,700 |
| 2024-07-03 | 5.610 | 5.620 | 5.450 | 5.460 | 5.414 | 7,074,600 |
| 2024-07-02 | 5.570 | 5.680 | 5.480 | 5.610 | 5.563 | 6,622,300 |
| 2024-07-01 | 5.450 | 5.600 | 5.450 | 5.570 | 5.523 | 8,692,100 |
| 2024-06-28 | 5.360 | 5.810 | 5.360 | 5.500 | 5.453 | 11,242,246 |
| 2024-06-27 | 5.510 | 5.540 | 5.380 | 5.380 | 5.285 | 5,194,500 |
| 2024-06-26 | 5.290 | 5.490 | 5.260 | 5.490 | 5.393 | 5,337,300 |
| 2024-06-25 | 5.300 | 5.380 | 5.280 | 5.320 | 5.226 | 5,862,542 |
| 2024-06-24 | 5.460 | 5.480 | 5.210 | 5.290 | 5.196 | 8,266,700 |
| 2024-06-21 | 5.550 | 5.640 | 5.500 | 5.530 | 5.432 | 6,061,592 |
| 2024-06-20 | 5.790 | 5.820 | 5.590 | 5.590 | 5.491 | 8,420,500 |
| 2024-06-19 | 5.920 | 5.920 | 5.760 | 5.770 | 5.668 | 9,519,740 |
| 2024-06-18 | 5.860 | 5.930 | 5.850 | 5.930 | 5.825 | 10,942,344 |
| 2024-06-17 | 5.850 | 6.000 | 5.840 | 5.920 | 5.815 | 22,301,624 |
| 2024-06-14 | 5.730 | 6.280 | 5.680 | 6.030 | 5.923 | 29,766,552 |
| 2024-06-13 | 5.730 | 5.800 | 5.690 | 5.710 | 5.609 | 4,576,100 |
| 2024-06-12 | 5.660 | 5.800 | 5.630 | 5.730 | 5.629 | 5,310,900 |
| 2024-06-11 | 5.520 | 5.680 | 5.430 | 5.640 | 5.540 | 6,961,200 |
| 2024-06-07 | 5.500 | 5.610 | 5.500 | 5.580 | 5.481 | 7,468,076 |
| 2024-06-06 | 5.750 | 5.790 | 5.400 | 5.440 | 5.344 | 10,751,287 |
| 2024-06-05 | 5.900 | 5.960 | 5.750 | 5.750 | 5.648 | 6,492,800 |
| 2024-06-04 | 5.920 | 5.960 | 5.700 | 5.960 | 5.855 | 7,921,200 |
| 2024-06-03 | 6.110 | 6.190 | 5.900 | 5.960 | 5.855 | 11,169,400 |
| 2024-05-31 | 6.180 | 6.220 | 6.090 | 6.200 | 6.090 | 8,021,000 |
| 2024-05-30 | 6.330 | 6.340 | 6.150 | 6.200 | 6.090 | 10,693,500 |
| 2024-05-29 | 6.420 | 6.420 | 6.220 | 6.270 | 6.159 | 11,810,200 |
| 2024-05-28 | 6.310 | 6.450 | 6.220 | 6.380 | 6.267 | 16,147,700 |
| 2024-05-27 | 6.210 | 6.430 | 6.160 | 6.360 | 6.248 | 15,450,800 |
| 2024-05-24 | 6.090 | 6.350 | 6.070 | 6.230 | 6.120 | 12,433,200 |
| 2024-05-23 | 6.260 | 6.270 | 6.060 | 6.090 | 5.982 | 8,044,200 |
| 2024-05-22 | 6.120 | 6.280 | 6.110 | 6.260 | 6.149 | 6,904,300 |
| 2024-05-21 | 6.200 | 6.220 | 6.100 | 6.150 | 6.041 | 7,464,700 |
| 2024-05-20 | 6.220 | 6.260 | 6.170 | 6.200 | 6.090 | 8,393,800 |
| 2024-05-17 | 6.210 | 6.290 | 6.170 | 6.260 | 6.149 | 7,220,000 |
| 2024-05-16 | 6.270 | 6.330 | 6.170 | 6.210 | 6.100 | 10,947,000 |
| 2024-05-15 | 6.440 | 6.600 | 6.260 | 6.280 | 6.169 | 15,738,026 |
| 2024-05-14 | 6.400 | 6.630 | 6.380 | 6.430 | 6.316 | 19,097,800 |
| 2024-05-13 | 6.310 | 6.750 | 6.300 | 6.500 | 6.385 | 26,400,944 |
| 2024-05-10 | 6.300 | 6.440 | 6.200 | 6.380 | 6.267 | 15,942,800 |
| 2024-05-09 | 6.140 | 6.320 | 6.140 | 6.280 | 6.169 | 9,931,424 |
| 2024-05-08 | 6.280 | 6.290 | 6.140 | 6.150 | 6.041 | 9,916,294 |
| 2024-05-07 | 6.220 | 6.280 | 6.190 | 6.280 | 6.169 | 11,125,850 |
| 2024-05-06 | 6.180 | 6.270 | 6.170 | 6.260 | 6.149 | 16,944,946 |
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.