Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.250	8.440	8.200	8.370	8.222	25,011,753
2023-10-31	8.040	8.500	8.000	8.350	8.202	48,418,101
2023-10-30	7.970	8.110	7.890	8.080	7.937	19,186,526
2023-10-27	8.100	8.160	7.970	8.030	7.888	25,435,297
2023-10-26	8.060	8.280	8.040	8.160	8.016	29,344,100
2023-10-25	8.080	8.310	8.030	8.170	8.026	39,629,800
2023-10-24	8.200	8.300	8.030	8.190	8.045	40,342,770
2023-10-23	8.430	8.630	8.220	8.250	8.104	69,145,975
2023-10-20	7.560	8.420	7.480	8.420	8.271	30,524,808
2023-10-19	8.010	8.080	7.610	7.650	7.515	44,681,929
2023-10-18	7.970	8.630	7.930	8.240	8.094	56,143,377
2023-10-17	8.320	8.350	7.870	8.030	7.888	65,350,544
2023-10-16	8.780	9.450	8.240	8.720	8.566	116,317,625
2023-10-13	7.770	8.590	7.770	8.590	8.438	57,480,777
2023-10-12	7.720	7.830	7.640	7.810	7.672	9,661,043
2023-10-11	7.540	7.810	7.520	7.730	7.593	12,906,300
2023-10-10	7.530	7.620	7.480	7.540	7.407	6,917,400
2023-10-09	7.460	7.540	7.400	7.490	7.358	7,710,700
2023-09-28	7.320	7.390	7.280	7.360	7.230	4,418,100
2023-09-27	7.180	7.380	7.130	7.340	7.210	5,671,200
2023-09-26	7.150	7.250	7.150	7.190	7.063	3,965,400
2023-09-25	7.270	7.340	7.180	7.190	7.063	3,645,500
2023-09-22	7.040	7.290	7.030	7.290	7.161	6,554,543
2023-09-21	7.050	7.120	7.030	7.060	6.935	3,415,634
2023-09-20	7.130	7.210	7.050	7.060	6.935	4,822,902
2023-09-19	7.300	7.300	7.130	7.150	7.024	5,731,620
2023-09-18	7.170	7.330	7.110	7.320	7.191	5,843,200
2023-09-15	7.230	7.240	7.130	7.170	7.043	4,792,609
2023-09-14	7.290	7.300	7.130	7.200	7.073	4,699,376
2023-09-13	7.460	7.460	7.230	7.290	7.161	6,917,725
2023-09-12	7.500	7.510	7.400	7.440	7.308	5,387,500
2023-09-11	7.500	7.540	7.350	7.500	7.367	3,706,589
2023-09-08	7.400	7.510	7.390	7.470	7.338	3,347,200
2023-09-07	7.590	7.670	7.420	7.440	7.308	5,156,840
2023-09-06	7.530	7.690	7.470	7.680	7.544	5,900,900
2023-09-05	7.560	7.580	7.490	7.530	7.397	4,147,578
2023-09-04	7.520	7.600	7.480	7.570	7.436	3,501,053
2023-09-01	7.570	7.610	7.450	7.510	7.377	4,222,821
2023-08-31	7.560	7.600	7.500	7.540	7.407	4,348,300
2023-08-30	7.500	7.680	7.500	7.600	7.466	8,126,700
2023-08-29	7.300	7.600	7.120	7.520	7.387	13,109,104
2023-08-28	7.520	7.520	7.100	7.110	6.984	6,440,800
2023-08-25	7.360	7.360	7.070	7.090	6.965	6,557,900
2023-08-24	7.400	7.470	7.250	7.310	7.181	4,522,549
2023-08-23	7.420	7.470	7.250	7.290	7.161	4,373,800
2023-08-22	7.360	7.470	7.260	7.460	7.328	5,119,100
2023-08-21	7.480	7.540	7.350	7.350	7.220	4,238,100
2023-08-18	7.590	7.690	7.470	7.480	7.348	4,572,753
2023-08-17	7.390	7.590	7.380	7.580	7.446	5,336,900
2023-08-16	7.650	7.660	7.370	7.410	7.279	6,978,500
2023-08-15	7.690	7.740	7.590	7.700	7.564	2,824,200
2023-08-14	7.560	7.720	7.530	7.720	7.584	4,259,900
2023-08-11	7.790	7.820	7.600	7.600	7.466	5,509,900
2023-08-10	7.780	7.840	7.740	7.760	7.623	3,062,600
2023-08-09	7.820	7.840	7.750	7.780	7.642	2,805,400
2023-08-08	7.860	7.950	7.770	7.830	7.692	3,899,300
2023-08-07	7.920	8.030	7.840	7.890	7.751	3,861,200
2023-08-04	7.900	7.950	7.850	7.920	7.780	4,078,900
2023-08-03	7.860	7.930	7.820	7.880	7.741	3,762,700
2023-08-02	7.870	7.900	7.810	7.880	7.741	3,846,200

← NewerPage 13 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.