Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.740	40.250	38.400	38.800	38.800	23,826,369
2026-07-22	39.770	41.130	38.580	38.960	38.960	34,379,312
2026-07-21	37.900	40.260	33.990	39.990	39.990	54,891,551
2026-07-20	42.500	42.810	37.770	37.770	37.770	42,357,469
2026-07-17	46.130	46.600	41.970	41.970	41.970	33,259,934
2026-07-16	47.260	48.840	44.860	46.630	46.630	33,206,672
2026-07-15	53.000	53.000	48.250	48.720	48.720	58,425,520
2026-07-14	52.700	55.350	49.700	53.600	53.600	51,831,559
2026-07-13	56.000	56.950	51.570	51.760	51.760	55,595,348
2026-07-10	56.620	59.860	56.000	56.050	56.050	84,083,602
2026-07-09	49.830	54.420	48.580	54.420	54.420	56,163,719
2026-07-08	52.160	54.460	49.280	49.470	49.470	41,077,254
2026-07-07	54.540	56.850	51.270	51.800	51.800	46,355,180
2026-07-06	53.420	56.660	53.000	54.190	54.190	48,292,809
2026-07-03	51.150	55.940	51.150	52.900	52.900	56,425,652
2026-07-02	50.230	53.830	49.030	50.850	50.850	36,719,492
2026-07-01	53.990	54.980	49.760	51.840	51.840	48,337,324
2026-06-30	53.500	55.480	51.520	53.800	53.800	38,681,488
2026-06-29	54.090	56.150	51.770	53.800	53.800	41,276,559
2026-06-26	56.580	57.000	51.810	53.950	53.950	44,166,805
2026-06-25	56.950	58.300	55.180	56.100	56.100	55,709,480
2026-06-24	49.500	55.180	48.910	55.180	55.180	54,647,223
2026-06-23	52.010	52.100	49.500	50.160	50.160	34,677,270
2026-06-22	54.070	54.880	51.280	53.130	53.130	51,077,305
2026-06-18	51.700	54.510	51.500	54.160	54.058	37,961,240
2026-06-17	53.280	54.880	51.190	51.990	51.892	37,296,058
2026-06-16	52.000	53.760	51.060	52.240	52.142	42,610,941
2026-06-15	47.240	51.160	47.240	51.160	51.064	40,006,230
2026-06-12	50.580	50.670	46.510	46.510	46.423	44,784,559
2026-06-11	50.710	51.800	48.500	48.970	48.878	38,913,252
2026-06-10	53.510	54.280	50.440	51.140	51.044	51,284,743
2026-06-09	52.300	55.500	50.150	55.140	55.036	51,825,429
2026-06-08	50.270	55.430	50.270	52.410	52.311	46,900,787
2026-06-05	52.950	57.370	52.250	52.950	52.850	48,256,813
2026-06-04	54.010	55.950	53.430	53.690	53.589	36,177,893
2026-06-03	51.860	57.300	50.880	54.780	54.677	60,274,829
2026-06-02	51.670	53.500	50.030	52.270	52.172	43,067,183
2026-06-01	55.620	56.040	50.480	50.660	50.565	59,726,419
2026-05-29	58.500	59.970	55.400	56.050	55.945	56,702,783
2026-05-28	56.770	59.700	55.100	59.150	59.039	67,787,945
2026-05-27	53.970	59.070	53.970	56.770	56.663	82,398,257
2026-05-26	54.990	54.990	52.150	53.700	53.599	53,017,525
2026-05-25	53.460	57.300	53.130	56.250	56.144	63,970,003
2026-05-22	49.680	52.560	49.000	52.090	51.992	45,641,829
2026-05-21	52.150	53.880	48.990	49.170	49.078	63,318,881
2026-05-20	52.910	53.860	50.000	51.530	51.433	49,190,489
2026-05-19	48.670	53.770	48.180	52.870	52.771	65,603,705
2026-05-18	47.650	50.240	47.360	49.160	49.068	50,424,795
2026-05-15	49.500	49.800	46.950	47.850	47.760	59,131,507
2026-05-14	50.840	53.130	48.740	48.740	48.648	89,208,539
2026-05-13	44.500	48.400	43.650	48.400	48.309	86,286,824
2026-05-12	44.700	44.990	43.460	44.000	43.917	34,838,716
2026-05-11	45.480	45.800	43.830	44.730	44.646	44,098,997
2026-05-08	45.200	46.130	44.560	45.150	45.065	45,730,504
2026-05-07	45.080	46.750	44.470	46.300	46.213	81,033,035
2026-05-06	41.230	44.870	40.710	44.870	44.786	72,686,885
2026-04-30	39.750	41.490	38.850	40.790	40.713	52,641,749
2026-04-29	39.410	40.850	39.350	39.750	39.675	40,930,602
2026-04-28	41.000	41.890	39.710	40.000	39.925	52,969,490
2026-04-27	42.000	42.010	40.520	41.150	41.073	49,117,096

← NewerPage 2 of 2 · 120 trading days

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.