Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.780	7.890	7.710	7.870	7.731	5,488,552
2023-07-31	7.670	7.810	7.650	7.800	7.662	5,770,660
2023-07-28	7.590	7.700	7.530	7.670	7.534	5,578,402
2023-07-27	7.620	7.790	7.590	7.600	7.466	5,552,303
2023-07-26	7.790	7.790	7.600	7.620	7.485	6,486,400
2023-07-25	7.700	7.800	7.690	7.780	7.642	5,237,500
2023-07-24	7.690	7.740	7.570	7.640	7.505	4,169,700
2023-07-21	7.800	7.870	7.610	7.680	7.544	9,338,500
2023-07-20	8.180	8.200	7.830	7.860	7.721	11,214,400
2023-07-19	8.360	8.400	8.150	8.170	8.026	5,907,100
2023-07-18	8.360	8.410	8.260	8.370	8.222	6,298,000
2023-07-17	8.220	8.420	8.160	8.350	8.202	7,764,100
2023-07-14	8.350	8.370	8.200	8.220	8.075	6,601,500
2023-07-13	8.330	8.480	8.330	8.390	8.242	7,718,500
2023-07-12	8.330	8.470	8.300	8.330	8.183	10,112,600
2023-07-11	8.210	8.350	8.110	8.340	8.193	7,835,100
2023-07-10	8.200	8.280	8.100	8.140	7.996	4,782,100
2023-07-07	8.210	8.220	8.040	8.110	7.967	6,079,300
2023-07-06	8.230	8.330	8.110	8.220	8.075	4,949,800
2023-07-05	8.340	8.340	8.200	8.220	8.075	5,010,900
2023-07-04	8.340	8.380	8.290	8.340	8.193	5,029,400
2023-07-03	8.390	8.450	8.290	8.330	8.183	6,652,800
2023-06-30	8.310	8.400	8.260	8.390	8.242	8,393,900
2023-06-29	8.190	8.370	8.110	8.330	8.183	8,267,800
2023-06-28	8.230	8.240	8.040	8.210	8.065	6,587,000
2023-06-27	8.070	8.330	8.060	8.240	8.094	7,221,500
2023-06-26	8.100	8.360	8.100	8.140	7.996	9,559,600
2023-06-21	8.320	8.410	8.160	8.170	8.026	8,953,800
2023-06-20	8.620	8.660	8.270	8.290	8.143	15,072,800
2023-06-19	8.410	8.540	8.330	8.420	8.271	11,615,753
2023-06-16	8.370	8.430	8.270	8.390	8.242	7,951,400
2023-06-15	8.200	8.450	8.200	8.390	8.242	12,259,110
2023-06-14	8.230	8.340	8.120	8.240	8.094	7,158,500
2023-06-13	8.180	8.360	8.180	8.240	8.094	11,422,100
2023-06-12	7.810	8.290	7.740	8.180	8.035	17,008,118
2023-06-09	7.730	7.810	7.700	7.800	7.662	3,853,900
2023-06-08	7.830	7.860	7.640	7.690	7.554	6,092,800
2023-06-07	7.900	7.900	7.720	7.780	7.642	5,246,900
2023-06-06	8.060	8.100	7.850	7.890	7.751	6,967,300
2023-06-05	8.070	8.140	7.970	8.090	7.947	7,050,000
2023-06-02	7.900	8.100	7.900	8.060	7.918	7,108,552
2023-06-01	7.910	8.040	7.900	7.910	7.770	5,378,333
2023-05-31	8.010	8.070	7.920	7.930	7.790	5,119,400
2023-05-30	7.990	8.090	7.900	8.040	7.898	6,000,200
2023-05-29	8.090	8.090	7.920	7.960	7.819	5,845,300
2023-05-26	8.140	8.160	7.940	8.090	7.947	7,777,702
2023-05-25	7.940	8.200	7.940	8.140	7.996	9,947,400
2023-05-24	7.970	8.090	7.880	7.990	7.849	6,527,900
2023-05-23	8.140	8.150	7.940	7.950	7.809	9,586,639
2023-05-22	8.110	8.260	8.060	8.180	8.035	10,666,940
2023-05-19	8.090	8.180	8.020	8.110	7.967	6,662,471
2023-05-18	8.150	8.160	8.030	8.130	7.986	12,486,219
2023-05-17	7.990	8.210	7.960	8.190	8.045	14,157,288
2023-05-16	7.920	8.250	7.890	8.030	7.888	16,396,919
2023-05-15	7.670	8.040	7.670	7.990	7.849	12,410,112
2023-05-12	7.820	7.840	7.700	7.710	7.574	5,026,200
2023-05-11	7.860	7.910	7.740	7.870	7.731	8,780,741
2023-05-10	7.370	7.910	7.310	7.880	7.741	15,286,301
2023-05-09	7.580	7.660	7.380	7.400	7.269	5,699,951
2023-05-08	7.540	7.690	7.520	7.590	7.456	4,761,650

← NewerPage 14 of 21 · 1,212 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.