Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.820	8.880	8.760	8.810	8.537	3,070,500
2022-02-09	8.770	8.910	8.720	8.880	8.605	3,911,600
2022-02-08	8.650	8.780	8.610	8.770	8.498	2,998,900
2022-02-07	8.700	8.790	8.630	8.650	8.382	2,956,070
2022-01-28	8.510	8.620	8.410	8.570	8.304	3,055,801
2022-01-27	8.630	8.710	8.430	8.430	8.169	3,984,801
2022-01-26	8.700	8.780	8.550	8.670	8.401	3,239,003
2022-01-25	8.880	8.900	8.510	8.530	8.266	6,839,002
2022-01-24	9.000	9.040	8.930	8.950	8.673	3,356,100
2022-01-21	8.900	8.960	8.780	8.870	8.595	3,692,100
2022-01-20	9.060	9.150	8.880	8.900	8.624	6,460,063
2022-01-19	9.220	9.290	9.050	9.110	8.828	5,084,202
2022-01-18	9.230	9.300	9.170	9.220	8.934	6,032,591
2022-01-17	9.130	9.270	9.090	9.260	8.973	6,904,924
2022-01-14	9.100	9.170	9.010	9.020	8.740	3,972,200
2022-01-13	9.230	9.240	9.120	9.130	8.847	4,117,600
2022-01-12	9.140	9.230	9.110	9.210	8.925	5,217,902
2022-01-11	9.120	9.170	9.030	9.060	8.779	3,851,433
2022-01-10	9.000	9.170	8.870	9.110	8.828	4,555,570
2022-01-07	9.310	9.310	9.000	9.000	8.721	9,505,700
2022-01-06	9.210	9.350	9.170	9.290	9.002	5,452,368
2022-01-05	9.630	9.630	9.110	9.250	8.963	12,848,000
2022-01-04	9.480	9.660	9.430	9.640	9.341	6,518,104
2021-12-31	9.590	9.640	9.490	9.520	9.225	6,197,612
2021-12-30	9.620	9.670	9.540	9.570	9.273	6,104,404
2021-12-29	9.660	9.740	9.570	9.630	9.332	4,638,904
2021-12-28	9.570	9.740	9.550	9.730	9.428	6,280,800
2021-12-27	9.580	9.700	9.420	9.590	9.293	8,335,200
2021-12-24	9.850	9.940	9.530	9.610	9.312	11,933,200
2021-12-23	9.890	10.090	9.790	9.850	9.545	10,701,400
2021-12-22	10.140	10.140	9.930	9.950	9.642	8,921,178
2021-12-21	10.010	10.160	9.900	10.140	9.826	12,036,819
2021-12-20	10.360	10.440	10.070	10.110	9.797	16,886,396
2021-12-17	10.000	10.460	9.940	10.330	10.010	27,661,240
2021-12-16	10.050	10.170	10.010	10.040	9.729	12,444,478
2021-12-15	10.020	10.180	9.860	10.050	9.739	16,282,062
2021-12-14	9.850	10.080	9.760	10.000	9.690	13,892,200
2021-12-13	9.950	9.980	9.690	9.870	9.564	11,417,294
2021-12-10	9.760	10.080	9.630	9.880	9.574	12,914,349
2021-12-09	9.910	9.950	9.680	9.760	9.458	13,361,000
2021-12-08	9.370	10.110	9.370	9.940	9.632	23,806,200
2021-12-07	9.860	9.920	9.330	9.360	9.070	17,053,600
2021-12-06	10.090	10.200	9.740	9.770	9.467	17,216,294
2021-12-03	9.660	10.300	9.660	10.050	9.739	22,376,502
2021-12-02	9.910	9.940	9.650	9.660	9.361	13,704,500
2021-12-01	9.850	10.020	9.750	10.000	9.690	13,205,819
2021-11-30	10.140	10.140	9.820	9.920	9.613	23,260,758
2021-11-29	9.850	10.200	9.700	10.170	9.855	36,834,972
2021-11-26	9.660	9.910	9.440	9.680	9.380	18,549,118
2021-11-25	9.500	9.760	9.440	9.660	9.361	13,773,733
2021-11-24	9.660	9.680	9.430	9.460	9.167	10,523,900
2021-11-23	9.550	9.720	9.480	9.700	9.399	13,523,300
2021-11-22	9.530	9.660	9.420	9.530	9.235	8,192,200
2021-11-19	9.420	9.640	9.360	9.510	9.215	8,827,904
2021-11-18	9.460	9.670	9.360	9.420	9.128	13,500,012
2021-11-17	9.150	9.480	9.120	9.460	9.167	11,462,949
2021-11-16	9.320	9.380	9.210	9.240	8.954	7,283,477
2021-11-15	9.430	9.500	9.310	9.390	9.099	9,063,000
2021-11-12	9.260	9.440	9.250	9.440	9.147	9,098,106
2021-11-11	9.210	9.470	9.210	9.270	8.983	10,388,010

← NewerPage 20 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.