Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.500	6.730	6.440	6.730	6.611	7,688,800
2024-01-24	6.420	6.530	6.200	6.500	6.385	7,878,520
2024-01-23	6.550	6.550	6.290	6.370	6.257	8,221,814
2024-01-22	6.970	6.970	6.420	6.500	6.385	7,880,064
2024-01-19	7.090	7.130	6.930	6.940	6.817	5,807,402
2024-01-18	7.240	7.240	6.870	7.070	6.945	8,565,600
2024-01-17	7.380	7.390	7.230	7.230	7.102	3,895,100
2024-01-16	7.400	7.490	7.280	7.380	7.250	4,453,402
2024-01-15	7.400	7.460	7.350	7.400	7.269	4,102,302
2024-01-12	7.430	7.540	7.390	7.410	7.279	4,387,100
2024-01-11	7.300	7.450	7.260	7.440	7.308	4,835,100
2024-01-10	7.340	7.440	7.210	7.300	7.171	4,342,700
2024-01-09	7.380	7.490	7.310	7.390	7.259	4,616,500
2024-01-08	7.470	7.540	7.340	7.340	7.210	5,054,300
2024-01-05	7.760	7.760	7.460	7.510	7.377	7,394,700
2024-01-04	7.700	7.750	7.630	7.710	7.574	5,770,425
2024-01-03	7.740	7.790	7.610	7.700	7.564	4,772,200
2024-01-02	7.720	7.800	7.680	7.730	7.593	7,976,400
2023-12-29	7.540	7.730	7.500	7.700	7.564	7,628,200
2023-12-28	7.280	7.570	7.220	7.550	7.417	9,077,580
2023-12-27	7.250	7.280	7.170	7.280	7.151	4,921,900
2023-12-26	7.380	7.380	7.180	7.220	7.092	5,958,500
2023-12-25	7.480	7.530	7.330	7.380	7.250	4,657,900
2023-12-22	7.540	7.600	7.430	7.460	7.328	7,600,400
2023-12-21	7.470	7.560	7.320	7.540	7.407	7,141,400
2023-12-20	7.620	7.630	7.460	7.470	7.338	5,382,300
2023-12-19	7.560	7.590	7.470	7.580	7.446	4,978,100
2023-12-18	7.700	7.700	7.540	7.560	7.426	6,343,700
2023-12-15	7.690	7.800	7.630	7.680	7.544	7,048,600
2023-12-14	7.720	7.820	7.690	7.730	7.593	8,182,900
2023-12-13	7.700	7.840	7.630	7.710	7.574	7,958,150
2023-12-12	7.760	7.780	7.590	7.710	7.574	11,288,100
2023-12-11	7.690	7.780	7.610	7.770	7.633	8,738,002
2023-12-08	7.830	7.930	7.700	7.740	7.603	9,046,200
2023-12-07	7.840	7.890	7.740	7.800	7.662	8,510,800
2023-12-06	7.930	7.960	7.790	7.840	7.701	8,685,700
2023-12-05	8.070	8.070	7.860	7.920	7.780	8,977,600
2023-12-04	8.060	8.110	8.010	8.070	7.927	7,037,500
2023-12-01	8.060	8.150	7.980	8.070	7.927	12,108,100
2023-11-30	8.140	8.140	7.880	8.090	7.947	12,603,900
2023-11-29	8.140	8.260	8.070	8.100	7.957	16,517,600
2023-11-28	7.950	8.060	7.880	8.030	7.888	10,913,000
2023-11-27	7.790	7.980	7.760	7.980	7.839	13,241,100
2023-11-24	7.930	7.940	7.720	7.780	7.642	11,364,000
2023-11-23	7.820	7.980	7.820	7.930	7.790	9,226,800
2023-11-22	8.000	8.000	7.800	7.810	7.672	12,409,778
2023-11-21	8.160	8.180	7.970	8.000	7.859	14,057,508
2023-11-20	8.080	8.240	8.080	8.170	8.026	13,604,800
2023-11-17	8.000	8.120	7.920	8.090	7.947	11,785,402
2023-11-16	8.060	8.080	7.970	8.010	7.868	11,996,500
2023-11-15	8.090	8.150	7.970	8.060	7.918	16,043,247
2023-11-14	7.870	8.080	7.870	8.050	7.908	26,606,878
2023-11-13	7.510	7.910	7.470	7.830	7.692	34,600,976
2023-11-10	8.100	8.260	8.050	8.140	7.996	19,911,474
2023-11-09	8.420	8.690	8.240	8.270	8.124	36,210,400
2023-11-08	8.340	8.400	8.230	8.360	8.212	23,567,190
2023-11-07	8.230	8.400	8.190	8.330	8.183	23,915,940
2023-11-06	8.090	8.330	8.060	8.290	8.143	23,456,302
2023-11-03	8.070	8.150	7.970	8.090	7.947	17,426,592
2023-11-02	8.280	8.310	8.040	8.110	7.967	23,913,400

← NewerPage 12 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.