Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	7.660	7.820	7.620	7.760	7.623	11,254,300
2023-02-06	7.700	7.880	7.630	7.680	7.544	16,856,604
2023-02-03	7.640	7.640	7.430	7.530	7.397	6,613,200
2023-02-02	7.640	7.650	7.570	7.590	7.456	4,552,000
2023-02-01	7.590	7.650	7.520	7.640	7.505	7,041,627
2023-01-31	7.390	7.600	7.320	7.590	7.456	8,406,351
2023-01-30	7.560	7.690	7.510	7.520	7.387	8,661,100
2023-01-20	7.500	7.580	7.440	7.530	7.397	5,752,600
2023-01-19	7.430	7.530	7.390	7.500	7.367	8,638,046
2023-01-18	7.350	7.660	7.340	7.500	7.367	12,138,898
2023-01-17	7.350	7.440	7.270	7.400	7.269	6,374,900
2023-01-16	7.300	7.340	7.260	7.290	7.161	3,085,500
2023-01-13	7.210	7.280	7.190	7.260	7.132	2,874,912
2023-01-12	7.170	7.290	7.160	7.210	7.083	3,210,846
2023-01-11	7.260	7.260	7.120	7.130	7.004	2,927,100
2023-01-10	7.250	7.330	7.140	7.170	7.043	4,168,002
2023-01-09	7.220	7.350	7.220	7.270	7.141	4,322,131
2023-01-06	7.200	7.330	7.200	7.230	7.102	4,582,200
2023-01-05	7.140	7.230	7.110	7.230	7.102	3,272,783
2023-01-04	7.060	7.170	7.060	7.140	7.014	2,959,300
2023-01-03	6.980	7.120	6.950	7.100	6.974	3,301,100
2022-12-30	6.860	6.970	6.850	6.950	6.827	1,417,031
2022-12-29	6.940	6.940	6.840	6.860	6.739	1,680,600
2022-12-28	7.030	7.030	6.900	6.930	6.807	1,790,566
2022-12-27	6.980	7.000	6.870	6.960	6.837	1,644,366
2022-12-26	6.810	6.950	6.810	6.950	6.827	2,039,098
2022-12-23	6.760	6.860	6.740	6.820	6.699	2,001,400
2022-12-22	6.960	6.990	6.770	6.810	6.690	2,825,000
2022-12-21	7.030	7.040	6.890	6.930	6.807	2,111,500
2022-12-20	6.920	7.070	6.900	7.020	6.896	2,738,500
2022-12-19	7.080	7.120	6.880	6.890	6.768	4,810,100
2022-12-16	7.160	7.220	7.090	7.090	6.965	3,603,687
2022-12-15	7.190	7.240	7.160	7.210	7.083	2,942,800
2022-12-14	7.230	7.260	7.150	7.190	7.063	3,063,700
2022-12-13	7.210	7.270	7.190	7.220	7.092	2,672,100
2022-12-12	7.210	7.270	7.170	7.220	7.092	2,944,000
2022-12-09	7.250	7.300	7.200	7.240	7.112	4,365,600
2022-12-08	7.320	7.380	7.260	7.270	7.141	3,888,900
2022-12-07	7.420	7.460	7.280	7.340	7.210	5,905,700
2022-12-06	7.470	7.500	7.390	7.420	7.289	4,528,200
2022-12-05	7.470	7.520	7.430	7.500	7.367	5,224,800
2022-12-02	7.400	7.480	7.360	7.470	7.338	5,129,300
2022-12-01	7.390	7.430	7.350	7.380	7.250	4,133,500
2022-11-30	7.350	7.420	7.320	7.340	7.210	4,071,300
2022-11-29	7.180	7.370	7.180	7.350	7.220	4,940,100
2022-11-28	7.200	7.290	7.140	7.250	7.122	3,981,200
2022-11-25	7.350	7.360	7.190	7.200	7.073	6,225,200
2022-11-24	7.380	7.470	7.300	7.380	7.250	5,140,504
2022-11-23	7.550	7.550	7.210	7.400	7.269	10,032,762
2022-11-22	7.840	7.840	7.530	7.550	7.417	11,516,596
2022-11-21	7.650	7.840	7.630	7.840	7.701	15,914,574
2022-11-18	7.640	7.710	7.580	7.620	7.485	9,164,653
2022-11-17	7.520	7.650	7.460	7.640	7.505	5,318,249
2022-11-16	7.630	7.700	7.540	7.560	7.426	5,996,400
2022-11-15	7.530	7.650	7.460	7.650	7.515	8,410,500
2022-11-14	7.400	7.550	7.340	7.500	7.367	8,268,800
2022-11-11	7.580	7.650	7.420	7.430	7.299	10,821,100
2022-11-10	7.630	7.630	7.430	7.430	7.299	9,644,904
2022-11-09	7.610	7.650	7.570	7.640	7.505	5,730,000
2022-11-08	7.710	7.740	7.570	7.630	7.495	7,259,845

← NewerPage 16 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.