Hangzhou Zhongheng Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.140 | 6.200 | 5.990 | 6.170 | 6.061 | 16,332,924 |
| 2024-04-29 | 6.030 | 6.180 | 6.000 | 6.150 | 6.041 | 22,840,732 |
| 2024-04-26 | 6.240 | 6.360 | 5.980 | 6.070 | 5.963 | 30,295,485 |
| 2024-04-25 | 5.630 | 6.240 | 5.610 | 6.240 | 6.130 | 15,620,800 |
| 2024-04-24 | 5.530 | 5.680 | 5.490 | 5.670 | 5.570 | 4,692,200 |
| 2024-04-23 | 5.330 | 5.600 | 5.330 | 5.530 | 5.432 | 7,376,800 |
| 2024-04-22 | 5.400 | 5.430 | 5.140 | 5.310 | 5.216 | 6,961,002 |
| 2024-04-19 | 5.520 | 5.580 | 5.370 | 5.370 | 5.275 | 7,884,593 |
| 2024-04-18 | 5.650 | 5.700 | 5.490 | 5.560 | 5.462 | 7,928,500 |
| 2024-04-17 | 5.200 | 5.570 | 5.150 | 5.570 | 5.472 | 10,941,300 |
| 2024-04-16 | 5.560 | 5.570 | 5.060 | 5.060 | 4.971 | 12,152,708 |
| 2024-04-15 | 5.930 | 6.000 | 5.500 | 5.620 | 5.521 | 10,526,200 |
| 2024-04-12 | 6.080 | 6.140 | 5.920 | 5.950 | 5.845 | 6,926,300 |
| 2024-04-11 | 5.970 | 6.190 | 5.910 | 6.090 | 5.982 | 7,510,400 |
| 2024-04-10 | 6.190 | 6.190 | 5.910 | 6.010 | 5.904 | 7,019,800 |
| 2024-04-09 | 5.930 | 6.200 | 5.920 | 6.200 | 6.090 | 8,138,901 |
| 2024-04-08 | 6.110 | 6.190 | 5.960 | 5.960 | 5.855 | 8,051,100 |
| 2024-04-03 | 6.350 | 6.350 | 6.140 | 6.160 | 6.051 | 8,982,951 |
| 2024-04-02 | 6.390 | 6.400 | 6.200 | 6.330 | 6.218 | 10,486,806 |
| 2024-04-01 | 6.350 | 6.400 | 6.310 | 6.400 | 6.287 | 10,422,500 |
| 2024-03-29 | 6.320 | 6.430 | 6.270 | 6.350 | 6.238 | 8,205,226 |
| 2024-03-28 | 6.170 | 6.560 | 6.150 | 6.350 | 6.238 | 20,360,216 |
| 2024-03-27 | 6.570 | 6.570 | 6.160 | 6.160 | 6.051 | 28,245,700 |
| 2024-03-26 | 6.390 | 6.700 | 6.290 | 6.690 | 6.572 | 35,057,032 |
| 2024-03-25 | 6.300 | 6.980 | 6.200 | 6.470 | 6.356 | 26,865,200 |
| 2024-03-22 | 6.420 | 6.700 | 6.240 | 6.360 | 6.248 | 13,429,101 |
| 2024-03-21 | 6.430 | 6.520 | 6.300 | 6.440 | 6.326 | 6,912,900 |
| 2024-03-20 | 6.370 | 6.440 | 6.340 | 6.440 | 6.326 | 6,096,800 |
| 2024-03-19 | 6.350 | 6.440 | 6.310 | 6.360 | 6.248 | 7,416,640 |
| 2024-03-18 | 6.240 | 6.330 | 6.240 | 6.330 | 6.218 | 7,116,600 |
| 2024-03-15 | 6.120 | 6.200 | 6.070 | 6.200 | 6.090 | 5,896,292 |
| 2024-03-14 | 6.150 | 6.200 | 6.010 | 6.120 | 6.012 | 7,300,000 |
| 2024-03-13 | 6.140 | 6.220 | 6.120 | 6.180 | 6.071 | 8,373,100 |
| 2024-03-12 | 6.190 | 6.250 | 6.080 | 6.140 | 6.031 | 11,642,400 |
| 2024-03-11 | 5.980 | 6.300 | 5.930 | 6.220 | 6.110 | 14,085,800 |
| 2024-03-08 | 5.830 | 6.010 | 5.790 | 5.980 | 5.874 | 6,231,300 |
| 2024-03-07 | 5.940 | 6.000 | 5.820 | 5.830 | 5.727 | 7,328,800 |
| 2024-03-06 | 5.790 | 6.010 | 5.780 | 5.940 | 5.835 | 9,066,300 |
| 2024-03-05 | 5.870 | 5.910 | 5.740 | 5.800 | 5.697 | 8,048,300 |
| 2024-03-04 | 5.940 | 6.050 | 5.750 | 5.950 | 5.845 | 10,572,900 |
| 2024-03-01 | 5.750 | 6.010 | 5.700 | 5.940 | 5.835 | 11,567,451 |
| 2024-02-29 | 5.400 | 5.740 | 5.400 | 5.730 | 5.629 | 11,242,700 |
| 2024-02-28 | 6.090 | 6.210 | 5.450 | 5.460 | 5.363 | 17,747,908 |
| 2024-02-27 | 5.830 | 6.040 | 5.760 | 6.040 | 5.933 | 7,740,170 |
| 2024-02-26 | 5.790 | 5.940 | 5.670 | 5.860 | 5.756 | 10,942,870 |
| 2024-02-23 | 5.450 | 5.810 | 5.450 | 5.770 | 5.668 | 10,247,000 |
| 2024-02-22 | 5.270 | 5.450 | 5.260 | 5.450 | 5.354 | 7,934,846 |
| 2024-02-21 | 5.150 | 5.460 | 5.050 | 5.280 | 5.187 | 10,842,000 |
| 2024-02-20 | 4.960 | 5.160 | 4.900 | 5.140 | 5.049 | 9,622,991 |
| 2024-02-19 | 4.770 | 5.060 | 4.770 | 4.980 | 4.892 | 18,751,175 |
| 2024-02-08 | 4.330 | 4.750 | 4.100 | 4.740 | 4.656 | 20,696,292 |
| 2024-02-07 | 4.800 | 4.810 | 4.320 | 4.320 | 4.244 | 22,892,200 |
| 2024-02-06 | 4.580 | 4.980 | 4.460 | 4.800 | 4.715 | 20,122,611 |
| 2024-02-05 | 5.410 | 5.430 | 4.950 | 4.950 | 4.863 | 12,710,700 |
| 2024-02-02 | 5.890 | 5.950 | 5.270 | 5.500 | 5.403 | 12,786,034 |
| 2024-02-01 | 5.970 | 6.030 | 5.770 | 5.850 | 5.747 | 7,931,934 |
| 2024-01-31 | 6.250 | 6.370 | 5.910 | 5.920 | 5.815 | 8,982,908 |
| 2024-01-30 | 6.450 | 6.530 | 6.280 | 6.290 | 6.179 | 5,681,802 |
| 2024-01-29 | 6.780 | 6.790 | 6.430 | 6.440 | 6.326 | 6,812,100 |
| 2024-01-26 | 6.730 | 6.850 | 6.660 | 6.730 | 6.611 | 6,197,000 |
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.