Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.520	6.710	6.520	6.660	6.454	3,995,200
2022-05-11	6.590	6.780	6.570	6.570	6.366	6,291,200
2022-05-10	6.520	6.630	6.420	6.610	6.405	4,221,400
2022-05-09	6.390	6.570	6.380	6.520	6.318	4,426,951
2022-05-06	6.280	6.450	6.220	6.400	6.202	4,695,800
2022-05-05	6.420	6.530	6.340	6.450	6.250	6,244,217
2022-04-29	6.300	6.470	6.000	6.450	6.250	8,650,828
2022-04-28	6.310	6.390	6.170	6.250	6.056	6,937,700
2022-04-27	6.010	6.420	5.970	6.370	6.173	8,267,800
2022-04-26	6.200	6.450	6.120	6.170	5.979	7,709,700
2022-04-25	6.710	6.710	6.130	6.170	5.979	8,848,300
2022-04-22	6.810	6.890	6.740	6.810	6.599	5,393,403
2022-04-21	7.160	7.300	6.800	6.830	6.618	8,730,700
2022-04-20	7.230	7.290	7.150	7.180	6.957	4,516,828
2022-04-19	7.200	7.320	7.160	7.220	6.996	4,058,700
2022-04-18	7.140	7.240	7.020	7.210	6.987	4,351,400
2022-04-15	7.340	7.370	7.100	7.200	6.977	8,701,865
2022-04-14	7.420	7.490	7.380	7.400	7.171	5,095,700
2022-04-13	7.700	7.700	7.330	7.340	7.113	9,211,800
2022-04-12	7.610	7.730	7.460	7.720	7.481	8,424,429
2022-04-11	8.070	8.100	7.510	7.580	7.345	17,279,804
2022-04-08	8.410	8.450	8.110	8.120	7.868	9,294,000
2022-04-07	8.650	8.670	8.330	8.340	8.082	11,147,700
2022-04-06	8.560	8.740	8.560	8.700	8.430	6,339,300
2022-04-01	8.870	8.870	8.600	8.650	8.382	10,569,258
2022-03-31	8.890	8.930	8.790	8.880	8.605	7,388,200
2022-03-30	8.950	8.980	8.740	8.920	8.644	9,369,010
2022-03-29	9.070	9.120	8.800	8.830	8.556	11,416,602
2022-03-28	9.320	9.380	8.990	9.070	8.789	12,307,100
2022-03-25	9.560	9.620	9.300	9.380	9.089	11,355,102
2022-03-24	10.000	10.000	9.540	9.550	9.254	18,419,500
2022-03-23	10.320	10.360	10.070	10.110	9.797	13,605,910
2022-03-22	10.320	10.370	10.020	10.220	9.903	17,182,000
2022-03-21	10.090	10.270	9.930	10.170	9.855	15,587,339
2022-03-18	10.080	10.130	9.890	9.980	9.671	16,070,368
2022-03-17	9.700	10.380	9.690	10.050	9.739	23,968,869
2022-03-16	9.400	9.610	8.960	9.570	9.273	17,768,251
2022-03-15	9.570	9.890	9.200	9.210	8.925	20,515,302
2022-03-14	10.000	10.460	9.720	9.720	9.419	18,102,600
2022-03-11	9.900	10.110	9.720	10.000	9.690	15,604,058
2022-03-10	10.400	10.570	10.020	10.100	9.787	22,841,102
2022-03-09	9.880	10.210	9.550	10.010	9.700	18,992,302
2022-03-08	9.710	10.220	9.470	9.780	9.477	15,676,300
2022-03-07	9.900	9.940	9.600	9.640	9.341	12,804,628
2022-03-04	9.980	10.430	9.820	10.000	9.690	19,672,605
2022-03-03	10.060	10.100	9.800	9.880	9.574	10,143,300
2022-03-02	9.900	10.150	9.860	10.010	9.700	8,657,000
2022-03-01	9.890	10.240	9.750	10.070	9.758	16,939,341
2022-02-28	10.130	10.140	9.700	9.840	9.535	14,649,740
2022-02-25	10.000	10.180	9.920	9.980	9.671	19,675,870
2022-02-24	9.810	10.300	9.720	10.000	9.690	32,651,433
2022-02-23	9.900	10.140	9.660	10.040	9.729	31,676,741
2022-02-22	9.520	10.480	9.380	10.030	9.719	43,679,984
2022-02-21	9.600	9.900	9.480	9.530	9.235	21,272,797
2022-02-18	9.050	9.350	9.050	9.210	8.925	12,687,631
2022-02-17	9.600	9.600	8.990	9.010	8.731	14,364,900
2022-02-16	8.760	8.800	8.720	8.800	8.527	3,185,388
2022-02-15	8.690	8.800	8.660	8.730	8.459	2,422,600
2022-02-14	8.640	8.730	8.550	8.680	8.411	2,122,617
2022-02-11	8.800	8.810	8.640	8.650	8.382	2,964,500

← NewerPage 19 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.