Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	7.780	7.780	7.610	7.710	7.574	8,858,900
2022-11-04	7.690	7.730	7.640	7.700	7.564	10,009,000
2022-11-03	7.610	7.720	7.550	7.640	7.505	10,200,800
2022-11-02	7.660	7.770	7.620	7.710	7.574	16,203,912
2022-11-01	7.380	8.180	7.380	7.840	7.701	19,146,950
2022-10-31	7.370	7.490	7.230	7.450	7.318	15,842,246
2022-10-28	7.930	8.650	7.220	7.290	7.161	27,968,496
2022-10-27	8.010	8.170	7.910	8.010	7.868	20,349,627
2022-10-26	7.940	8.250	7.760	8.190	8.045	30,320,129
2022-10-25	7.700	7.990	7.570	7.890	7.751	23,236,331
2022-10-24	7.760	8.080	7.550	7.830	7.692	28,514,477
2022-10-21	8.130	8.600	7.580	7.830	7.692	46,456,736
2022-10-20	7.110	7.890	7.020	7.890	7.751	27,727,978
2022-10-19	7.180	7.300	7.150	7.170	7.043	5,972,000
2022-10-18	7.200	7.290	7.130	7.190	7.063	5,546,496
2022-10-17	7.020	7.160	6.970	7.160	7.033	4,613,576
2022-10-14	7.010	7.110	7.010	7.060	6.935	5,347,300
2022-10-13	6.900	7.050	6.900	6.990	6.866	5,422,900
2022-10-12	6.700	6.980	6.680	6.980	6.857	7,353,600
2022-10-11	6.550	6.750	6.520	6.700	6.582	4,249,151
2022-10-10	6.790	6.810	6.500	6.550	6.434	5,219,696
2022-09-30	6.800	6.840	6.640	6.730	6.611	4,347,696
2022-09-29	6.960	6.970	6.700	6.790	6.670	4,844,700
2022-09-28	7.000	7.070	6.830	6.920	6.798	6,177,404
2022-09-27	6.950	7.050	6.910	7.040	6.916	4,231,700
2022-09-26	6.970	7.050	6.870	6.910	6.788	3,744,600
2022-09-23	7.120	7.160	6.970	7.050	6.925	4,467,313
2022-09-22	7.100	7.230	7.060	7.120	6.994	4,138,700
2022-09-21	7.080	7.200	6.970	7.160	7.033	4,440,600
2022-09-20	7.090	7.140	7.070	7.120	6.994	4,473,100
2022-09-19	7.060	7.100	6.950	7.040	6.916	5,054,296
2022-09-16	7.070	7.150	6.980	7.030	6.906	5,518,900
2022-09-15	7.400	7.450	7.020	7.100	6.974	10,706,996
2022-09-14	7.310	7.430	7.280	7.360	7.230	7,350,300
2022-09-13	7.600	7.710	7.460	7.480	7.348	8,250,000
2022-09-09	7.610	7.620	7.450	7.580	7.446	8,286,130
2022-09-08	7.840	7.870	7.620	7.620	7.485	10,824,843
2022-09-07	7.650	7.850	7.650	7.790	7.652	10,897,520
2022-09-06	7.700	7.730	7.530	7.730	7.593	10,867,900
2022-09-05	7.570	7.690	7.510	7.630	7.495	8,773,400
2022-09-02	7.560	7.720	7.410	7.590	7.456	12,825,200
2022-09-01	7.870	7.920	7.530	7.570	7.436	16,295,444
2022-08-31	8.420	8.520	7.800	7.810	7.672	21,917,930
2022-08-30	8.700	8.780	8.400	8.460	8.310	14,465,561
2022-08-29	8.400	8.750	8.300	8.740	8.585	15,177,460
2022-08-26	8.690	8.950	8.550	8.630	8.477	20,836,847
2022-08-25	9.220	9.300	8.570	8.700	8.546	32,635,588
2022-08-24	9.480	9.630	9.060	9.190	9.028	36,303,396
2022-08-23	9.140	9.660	9.140	9.600	9.430	44,315,675
2022-08-22	9.380	9.880	9.160	9.490	9.322	53,292,568
2022-08-19	10.460	10.460	9.300	9.380	9.214	90,365,416
2022-08-18	9.670	10.160	9.190	10.160	9.980	47,113,914
2022-08-17	8.470	9.240	8.400	9.240	9.077	56,503,030
2022-08-16	8.230	8.500	8.210	8.400	8.251	17,512,166
2022-08-15	8.070	8.270	8.000	8.230	8.084	10,191,666
2022-08-12	8.310	8.360	8.110	8.140	7.996	14,763,400
2022-08-11	8.300	8.370	8.200	8.310	8.163	12,432,800
2022-08-10	8.160	8.350	8.150	8.230	8.084	13,724,187
2022-08-09	8.500	8.550	8.220	8.260	8.114	17,083,500
2022-08-08	7.990	8.450	7.830	8.270	8.124	19,924,966

← NewerPage 17 of 21 · 1,220 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.