Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29.510	31.300	29.500	31.090	31.032	35,232,921
2026-01-20	31.420	31.440	29.640	29.880	29.824	40,994,757
2026-01-19	30.780	32.300	30.510	31.550	31.491	35,657,490
2026-01-16	32.900	33.340	31.320	31.430	31.371	43,518,041
2026-01-15	34.000	34.080	31.720	32.340	32.279	64,757,080
2026-01-14	33.340	36.390	32.090	35.060	34.994	84,911,190
2026-01-13	32.650	34.490	32.330	33.090	33.028	72,490,869
2026-01-12	33.250	34.770	32.660	32.970	32.908	94,829,944
2026-01-09	29.980	32.200	29.130	31.620	31.561	90,693,727
2026-01-08	29.770	30.650	28.770	29.270	29.215	68,874,089
2026-01-07	27.190	29.720	27.050	29.100	29.045	77,508,123
2026-01-06	26.600	27.880	26.320	27.500	27.448	53,947,063
2026-01-05	26.450	27.180	25.900	26.630	26.580	38,066,406
2025-12-31	26.380	27.010	26.210	26.440	26.390	29,740,608
2025-12-30	26.100	26.660	25.920	26.400	26.350	28,665,885
2025-12-29	26.790	27.060	26.260	26.390	26.340	25,153,984
2025-12-26	27.010	27.300	26.520	26.920	26.869	40,330,556
2025-12-25	27.540	27.540	26.500	27.010	26.959	62,756,207
2025-12-24	25.150	27.670	25.080	27.670	27.618	54,734,398
2025-12-23	24.640	25.420	24.200	25.150	25.103	31,307,550
2025-12-22	23.360	24.960	23.310	24.650	24.604	46,125,231
2025-12-19	24.410	25.190	23.160	23.280	23.236	35,575,612
2025-12-18	24.020	24.100	23.200	23.200	23.156	24,330,100
2025-12-17	23.650	24.680	23.410	24.400	24.354	22,658,551
2025-12-16	24.600	24.660	23.330	23.680	23.635	21,078,601
2025-12-15	25.100	25.480	24.520	24.590	24.544	24,475,430
2025-12-12	24.290	25.580	24.200	25.330	25.282	39,244,796
2025-12-11	25.660	25.880	24.270	24.320	24.274	27,850,084
2025-12-10	25.020	25.600	23.900	25.560	25.512	47,945,340
2025-12-09	24.750	25.910	24.710	24.970	24.923	40,347,918
2025-12-08	23.770	24.600	23.770	24.380	24.334	25,088,337
2025-12-05	23.500	23.860	23.060	23.710	23.665	16,188,242
2025-12-04	23.300	23.670	23.100	23.530	23.486	13,636,424
2025-12-03	23.450	24.200	23.400	23.530	23.486	20,519,263
2025-12-02	23.690	23.900	23.310	23.480	23.436	12,058,827
2025-12-01	23.650	23.970	23.450	23.720	23.675	13,288,287
2025-11-28	23.580	24.130	23.480	23.770	23.725	16,582,039
2025-11-27	23.800	24.270	23.420	23.530	23.486	19,045,305
2025-11-26	24.050	24.460	23.720	23.890	23.845	36,432,600
2025-11-25	22.700	24.400	22.690	24.160	24.115	49,701,099
2025-11-24	21.610	23.000	21.460	22.690	22.647	32,018,896
2025-11-21	22.110	22.260	21.480	21.510	21.470	20,944,120
2025-11-20	22.960	23.200	22.330	22.530	22.488	17,168,515
2025-11-19	22.900	23.050	22.520	22.680	22.637	15,476,455
2025-11-18	22.880	23.210	22.680	22.900	22.857	16,080,553
2025-11-17	22.690	23.280	22.690	23.030	22.987	18,388,828
2025-11-14	23.500	23.550	22.840	22.860	22.817	27,996,540
2025-11-13	23.600	24.210	23.390	24.190	24.145	25,564,941
2025-11-12	24.300	24.420	23.080	23.620	23.576	32,725,552
2025-11-11	24.990	25.280	24.300	24.480	24.434	27,935,824
2025-11-10	26.650	26.690	24.670	24.930	24.883	61,312,017
2025-11-07	28.000	28.870	26.800	26.870	26.819	81,711,031
2025-11-06	25.530	27.680	25.440	27.400	27.348	78,866,075
2025-11-05	24.070	25.950	23.800	25.810	25.761	46,490,186
2025-11-04	26.200	26.960	24.620	24.720	24.674	40,008,628
2025-11-03	25.310	26.260	25.120	25.850	25.801	30,747,634
2025-10-31	25.330	25.930	25.140	25.280	25.232	36,622,776
2025-10-30	27.500	27.700	25.500	25.600	25.552	62,191,788
2025-10-29	27.500	28.410	26.960	27.840	27.788	48,130,294
2025-10-28	26.700	28.170	26.440	27.340	27.289	47,261,390

← NewerPage 4 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.