Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	8.300	8.340	8.030	8.120	7.976	18,259,089
2022-08-04	7.900	8.230	7.840	8.140	7.996	15,804,900
2022-08-03	7.720	8.220	7.720	7.880	7.741	21,572,002
2022-08-02	8.220	8.290	7.660	7.730	7.593	21,687,204
2022-08-01	8.500	8.660	8.220	8.450	8.301	21,433,100
2022-07-29	8.280	8.540	8.240	8.320	8.173	18,034,700
2022-07-28	8.350	8.450	8.230	8.330	8.183	16,816,900
2022-07-27	8.270	8.380	8.150	8.350	8.202	12,812,370
2022-07-26	8.170	8.350	7.960	8.290	8.143	18,259,216
2022-07-25	8.700	8.700	8.250	8.300	8.153	17,200,170
2022-07-22	8.520	8.870	8.420	8.630	8.477	21,775,800
2022-07-21	8.500	8.820	8.450	8.610	8.458	32,504,238
2022-07-20	8.400	9.060	8.170	8.590	8.438	37,621,548
2022-07-19	8.400	8.500	8.190	8.300	8.153	20,752,100
2022-07-18	8.750	8.750	8.230	8.460	8.310	24,348,783
2022-07-15	8.230	8.660	7.940	8.490	8.340	32,916,693
2022-07-14	8.210	8.660	8.130	8.520	8.369	32,704,152
2022-07-13	8.200	8.440	8.050	8.390	8.242	42,709,280
2022-07-12	7.880	8.640	7.750	8.400	8.251	55,841,093
2022-07-11	8.040	8.160	7.730	7.850	7.711	11,817,500
2022-07-08	8.080	8.670	7.960	7.970	7.829	23,220,919
2022-07-07	7.690	8.200	7.690	8.030	7.888	18,408,817
2022-07-06	7.790	7.850	7.600	7.680	7.544	7,020,066
2022-07-05	7.810	7.880	7.670	7.790	7.652	9,115,249
2022-07-04	7.620	7.940	7.510	7.910	7.770	14,873,549
2022-07-01	7.680	7.680	7.530	7.560	7.426	8,365,500
2022-06-30	7.630	7.740	7.600	7.690	7.554	13,604,735
2022-06-29	8.030	8.050	7.650	7.670	7.534	18,217,500
2022-06-28	8.130	8.200	7.970	8.030	7.888	29,540,171
2022-06-27	7.930	8.720	7.850	8.380	8.232	47,707,098
2022-06-24	7.510	8.210	7.460	7.930	7.790	37,993,867
2022-06-23	7.250	7.460	7.230	7.460	7.328	8,857,102
2022-06-22	7.300	7.440	7.240	7.260	7.132	7,439,202
2022-06-21	7.490	7.520	7.300	7.380	7.151	7,134,061
2022-06-20	7.350	7.500	7.300	7.490	7.258	9,140,794
2022-06-17	7.170	7.350	7.130	7.310	7.083	6,980,496
2022-06-16	7.230	7.300	7.160	7.210	6.987	7,431,902
2022-06-15	7.360	7.420	7.260	7.260	7.035	7,619,096
2022-06-14	7.410	7.410	7.120	7.360	7.132	8,103,806
2022-06-13	7.460	7.510	7.320	7.440	7.209	11,024,391
2022-06-10	7.140	7.610	7.110	7.380	7.151	14,458,146
2022-06-09	7.400	7.550	7.140	7.220	6.996	20,619,652
2022-06-08	7.230	7.940	7.020	7.620	7.384	24,891,381
2022-06-07	7.360	7.360	7.180	7.220	6.996	4,338,929
2022-06-06	7.220	7.370	7.220	7.330	7.103	5,655,823
2022-06-02	7.170	7.270	7.160	7.240	7.016	4,005,600
2022-06-01	7.080	7.270	7.050	7.220	6.996	6,329,600
2022-05-31	7.030	7.090	6.980	7.070	6.851	4,055,000
2022-05-30	6.990	7.070	6.940	7.030	6.812	4,426,700
2022-05-27	7.010	7.090	6.920	6.970	6.754	4,476,900
2022-05-26	6.940	7.030	6.780	7.020	6.802	5,625,600
2022-05-25	6.800	6.960	6.700	6.940	6.725	4,076,000
2022-05-24	7.120	7.120	6.680	6.680	6.473	7,100,400
2022-05-23	6.960	7.110	6.860	7.090	6.870	4,908,600
2022-05-20	6.870	6.930	6.820	6.920	6.706	4,452,700
2022-05-19	6.680	6.850	6.670	6.830	6.618	4,142,281
2022-05-18	6.650	6.810	6.640	6.780	6.570	4,491,700
2022-05-17	6.700	6.710	6.570	6.640	6.434	2,913,200
2022-05-16	6.680	6.760	6.680	6.720	6.512	3,390,203
2022-05-13	6.670	6.720	6.580	6.670	6.463	3,834,900

← NewerPage 18 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.