Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	43.400	43.540	41.510	41.690	41.612	68,890,619
2026-04-23	44.210	44.880	43.100	43.530	43.448	79,496,834
2026-04-22	44.300	44.960	42.730	43.740	43.658	94,800,329
2026-04-21	43.670	45.450	41.870	44.160	44.077	115,165,947
2026-04-20	41.480	44.170	40.410	43.700	43.618	119,418,561
2026-04-17	43.030	43.660	40.360	40.910	40.833	104,006,317
2026-04-16	44.000	44.000	41.460	42.800	42.719	117,263,843
2026-04-15	42.490	44.160	41.910	43.400	43.318	155,119,648
2026-04-14	42.000	42.490	40.670	42.490	42.410	86,548,929
2026-04-13	38.630	38.630	38.630	38.630	38.557	15,009,391
2026-04-10	35.120	35.120	35.120	35.120	35.054	3,389,150
2026-04-09	31.930	31.930	31.930	31.930	31.870	7,447,020
2026-04-08	28.390	29.100	28.200	29.030	28.975	32,010,356
2026-04-07	27.150	28.450	26.900	27.570	27.518	31,223,892
2026-04-03	26.000	27.990	25.530	27.260	27.209	44,222,910
2026-04-02	26.800	26.920	25.530	25.640	25.592	21,836,034
2026-04-01	26.740	27.070	26.380	27.020	26.969	23,750,150
2026-03-31	27.130	27.450	26.020	26.020	25.971	28,985,883
2026-03-30	27.300	27.580	26.530	27.400	27.348	27,502,544
2026-03-27	28.390	28.560	27.840	28.170	28.117	24,960,680
2026-03-26	29.990	30.000	28.680	28.960	28.906	18,752,827
2026-03-25	29.500	30.160	29.310	29.900	29.844	25,927,604
2026-03-24	29.310	29.550	27.790	29.040	28.985	27,048,478
2026-03-23	28.870	30.500	28.420	29.020	28.965	33,476,184
2026-03-20	30.680	30.860	29.100	29.110	29.055	25,715,419
2026-03-19	30.010	30.880	30.010	30.320	30.263	20,639,895
2026-03-18	30.600	31.390	30.100	31.230	31.171	26,402,351
2026-03-17	32.690	32.890	30.110	30.350	30.293	35,490,885
2026-03-16	32.310	32.650	31.150	32.610	32.549	33,200,170
2026-03-13	33.730	34.280	32.650	32.860	32.798	35,940,314
2026-03-12	36.300	36.490	34.060	34.630	34.565	43,808,945
2026-03-11	36.850	37.370	36.020	36.290	36.222	54,398,948
2026-03-10	35.660	36.700	35.310	36.510	36.441	57,843,142
2026-03-09	34.100	35.490	33.010	35.120	35.054	73,156,593
2026-03-06	33.300	36.100	33.200	35.660	35.593	83,175,050
2026-03-05	33.210	33.800	32.450	32.820	32.758	31,337,686
2026-03-04	31.530	33.440	31.300	32.200	32.139	31,940,928
2026-03-03	35.740	35.940	32.090	32.090	32.030	50,655,700
2026-03-02	34.100	36.990	34.060	35.660	35.593	45,528,824
2026-02-27	34.750	35.200	34.350	34.680	34.615	25,975,704
2026-02-26	35.430	35.800	34.200	35.480	35.413	38,369,510
2026-02-25	34.940	36.190	34.510	35.480	35.413	37,460,899
2026-02-24	34.220	35.500	32.730	34.620	34.555	39,716,266
2026-02-13	34.430	34.740	33.660	33.760	33.697	38,136,178
2026-02-12	32.290	34.970	32.100	34.970	34.904	51,020,134
2026-02-11	31.970	32.970	31.710	31.790	31.730	21,319,185
2026-02-10	31.280	32.450	31.030	31.950	31.890	24,813,608
2026-02-09	30.350	32.140	29.740	31.430	31.371	36,108,050
2026-02-06	29.260	30.560	28.590	29.610	29.554	30,141,746
2026-02-05	32.480	32.710	29.760	29.760	29.704	42,270,177
2026-02-04	32.700	34.200	32.500	33.070	33.008	56,853,108
2026-02-03	30.290	32.740	29.500	32.740	32.678	56,993,154
2026-02-02	30.870	31.730	29.660	29.760	29.704	26,728,182
2026-01-30	33.260	33.760	30.810	31.400	31.341	42,210,604
2026-01-29	32.400	33.490	31.490	32.720	32.658	47,811,605
2026-01-28	31.300	32.460	31.280	32.400	32.339	47,348,555
2026-01-27	31.110	31.800	29.860	31.350	31.291	33,662,078
2026-01-26	31.050	32.280	30.380	31.290	31.231	44,709,129
2026-01-23	30.690	30.850	30.200	30.290	30.233	25,314,948
2026-01-22	31.140	32.060	30.260	30.650	30.592	28,957,188

← NewerPage 3 of 21 · 1,219 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.