Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.540	7.690	7.520	7.590	7.456	4,761,650
2023-05-05	7.630	7.630	7.430	7.440	7.308	5,402,600
2023-05-04	7.450	7.660	7.380	7.630	7.495	5,526,719
2023-04-28	7.260	7.490	7.230	7.480	7.348	3,707,400
2023-04-27	7.360	7.390	7.260	7.280	7.151	3,554,200
2023-04-26	7.110	7.380	7.070	7.360	7.230	6,834,950
2023-04-25	7.330	7.390	6.980	7.110	6.984	7,731,900
2023-04-24	7.560	7.610	7.300	7.320	7.191	7,699,836
2023-04-21	7.780	7.900	7.580	7.620	7.485	9,741,450
2023-04-20	7.840	7.860	7.660	7.750	7.613	6,038,000
2023-04-19	7.790	7.990	7.740	7.860	7.721	6,596,400
2023-04-18	7.960	8.010	7.810	7.840	7.701	7,454,522
2023-04-17	8.160	8.210	7.980	8.010	7.868	7,640,900
2023-04-14	8.050	8.150	7.980	8.080	7.937	7,976,500
2023-04-13	8.250	8.350	8.040	8.050	7.908	11,401,000
2023-04-12	8.080	8.310	8.080	8.250	8.104	14,681,008
2023-04-11	8.170	8.230	8.010	8.060	7.918	12,715,600
2023-04-10	8.550	8.650	8.140	8.150	8.006	29,772,212
2023-04-07	7.780	8.150	7.750	8.040	7.898	13,287,900
2023-04-06	7.900	7.900	7.770	7.770	7.633	5,741,732
2023-04-04	8.130	8.150	7.910	7.920	7.780	10,350,500
2023-04-03	7.950	8.240	7.940	8.150	8.006	12,976,251
2023-03-31	7.930	7.940	7.790	7.850	7.711	4,550,208
2023-03-30	7.950	7.970	7.860	7.890	7.751	3,866,500
2023-03-29	7.930	8.030	7.890	7.950	7.809	4,060,700
2023-03-28	8.040	8.070	7.930	7.960	7.819	4,397,200
2023-03-27	8.010	8.050	7.930	8.040	7.898	5,594,598
2023-03-24	7.840	8.060	7.820	8.030	7.888	10,159,800
2023-03-23	7.790	7.880	7.770	7.840	7.701	3,953,081
2023-03-22	7.800	7.870	7.760	7.830	7.692	4,410,381
2023-03-21	7.680	7.810	7.630	7.800	7.662	4,722,700
2023-03-20	7.590	7.700	7.540	7.670	7.534	4,336,900
2023-03-17	7.630	7.690	7.600	7.610	7.475	4,166,300
2023-03-16	7.750	7.820	7.560	7.590	7.456	5,650,608
2023-03-15	7.700	7.880	7.700	7.820	7.682	6,249,000
2023-03-14	7.830	7.850	7.540	7.670	7.534	8,074,190
2023-03-13	7.820	7.890	7.700	7.830	7.692	5,250,688
2023-03-10	7.910	8.040	7.830	7.850	7.711	6,332,400
2023-03-09	8.050	8.060	7.940	7.940	7.800	4,569,400
2023-03-08	7.890	8.040	7.890	8.030	7.888	4,052,802
2023-03-07	8.210	8.220	7.950	7.960	7.819	10,392,804
2023-03-06	8.110	8.250	7.970	8.250	8.104	14,446,221
2023-03-03	8.150	8.200	8.100	8.110	7.967	6,033,700
2023-03-02	8.180	8.200	8.080	8.140	7.996	8,018,517
2023-03-01	8.180	8.180	8.100	8.160	8.016	8,671,000
2023-02-28	8.140	8.250	8.070	8.200	8.055	11,573,716
2023-02-27	7.940	8.150	7.880	8.150	8.006	13,832,614
2023-02-24	8.040	8.050	7.930	7.940	7.800	5,154,817
2023-02-23	8.050	8.110	7.930	8.020	7.878	8,577,912
2023-02-22	8.020	8.270	7.980	8.110	7.967	10,194,378
2023-02-21	8.050	8.100	7.960	8.070	7.927	8,430,400
2023-02-20	7.960	8.060	7.900	8.060	7.918	9,809,644
2023-02-17	8.150	8.210	7.910	7.910	7.770	15,653,716
2023-02-16	8.400	8.430	8.050	8.150	8.006	22,937,441
2023-02-15	8.350	8.600	8.240	8.530	8.379	26,917,315
2023-02-14	8.330	8.480	8.170	8.440	8.291	25,942,874
2023-02-13	8.270	8.390	8.250	8.280	8.134	19,655,052
2023-02-10	8.320	8.450	8.230	8.280	8.134	27,326,735
2023-02-09	8.600	8.940	8.380	8.520	8.369	62,535,177
2023-02-08	7.900	8.540	7.780	8.540	8.389	26,197,026

← NewerPage 15 of 21 · 1,213 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.