Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	27.800	27.910	26.210	27.030	26.979	46,333,206
2025-10-24	26.500	27.380	26.390	27.190	27.139	35,701,701
2025-10-23	26.470	26.550	25.500	25.990	25.941	28,361,981
2025-10-22	27.100	27.100	26.370	26.760	26.710	31,554,826
2025-10-21	27.310	28.240	27.000	27.400	27.348	45,701,543
2025-10-20	27.450	28.440	26.650	27.040	26.989	56,967,611
2025-10-17	30.910	31.250	27.740	27.740	27.688	69,364,307
2025-10-16	32.590	33.250	30.000	30.820	30.762	109,216,294
2025-10-15	28.510	31.120	28.030	31.120	31.061	102,710,287
2025-10-14	29.730	30.800	27.980	28.290	28.237	73,082,121
2025-10-13	25.170	28.100	25.050	28.050	27.997	56,442,203
2025-10-10	26.050	27.280	25.850	26.710	26.660	43,309,158
2025-10-09	27.070	27.880	26.340	26.520	26.470	64,915,336
2025-09-30	29.370	30.190	27.880	28.270	28.217	51,093,004
2025-09-29	28.710	30.000	27.500	29.110	29.055	54,871,331
2025-09-26	31.250	31.800	29.570	29.570	29.514	77,024,957
2025-09-25	30.610	33.530	28.800	32.850	32.788	106,854,014
2025-09-24	29.400	32.020	28.800	30.580	30.522	76,270,811
2025-09-23	33.560	33.850	29.310	30.310	30.253	70,288,169
2025-09-22	30.190	32.120	29.610	31.390	31.331	62,794,029
2025-09-19	29.730	31.950	29.100	30.580	30.522	75,189,762
2025-09-18	30.960	31.180	29.250	29.550	29.494	66,936,913
2025-09-17	30.550	31.970	30.010	31.190	31.131	69,546,029
2025-09-16	29.590	31.550	28.580	30.550	30.493	104,389,806
2025-09-15	28.760	31.630	28.440	30.860	30.802	84,543,933
2025-09-12	30.000	30.430	28.570	28.750	28.696	82,246,534
2025-09-11	27.100	29.800	26.660	29.800	29.744	53,661,597
2025-09-10	26.910	27.830	26.840	27.090	27.039	48,161,682
2025-09-09	26.350	27.400	25.880	26.760	26.710	63,370,721
2025-09-08	25.450	27.100	25.400	26.730	26.680	107,939,167
2025-09-05	23.280	25.190	22.820	25.190	25.143	34,228,474
2025-09-04	24.850	25.000	22.300	22.900	22.857	50,155,698
2025-09-03	24.140	25.290	23.700	24.530	24.484	54,978,023
2025-09-02	26.290	26.450	24.080	24.230	24.184	72,915,815
2025-09-01	26.800	28.250	25.680	26.060	26.011	80,990,793
2025-08-29	27.930	28.000	26.280	26.800	26.750	62,416,684
2025-08-28	27.900	28.380	26.480	27.910	27.858	104,813,744
2025-08-27	25.000	28.380	24.800	27.030	26.979	122,918,595
2025-08-26	23.460	25.800	23.450	25.800	25.751	92,204,250
2025-08-25	23.000	23.980	22.590	23.450	23.406	74,166,759
2025-08-22	21.480	22.750	21.250	22.310	22.268	83,020,719
2025-08-21	21.350	22.490	20.920	21.700	21.659	109,173,338
2025-08-20	22.900	23.420	22.470	22.470	22.428	53,449,451
2025-08-19	23.770	24.970	23.420	24.970	24.923	142,810,207
2025-08-18	22.680	22.700	22.010	22.700	22.657	24,246,620
2025-08-15	18.770	20.640	18.770	20.640	20.601	59,286,538
2025-08-14	19.120	19.400	18.750	18.760	18.725	65,289,697
2025-08-13	19.070	19.550	18.780	19.240	19.204	85,677,790
2025-08-12	18.500	19.210	18.400	18.990	18.954	116,325,026
2025-08-11	16.630	18.300	16.610	18.300	18.266	53,026,591
2025-08-08	16.350	16.990	16.250	16.640	16.609	35,593,193
2025-08-07	16.570	16.740	16.300	16.460	16.429	29,169,465
2025-08-06	16.800	17.160	16.580	16.620	16.589	38,539,067
2025-08-05	16.890	17.100	16.600	16.820	16.788	30,820,754
2025-08-04	16.750	16.900	16.200	16.730	16.699	30,958,924
2025-08-01	17.300	17.780	16.700	16.760	16.729	56,185,161
2025-07-31	16.350	17.800	16.300	17.040	17.008	94,376,529
2025-07-30	16.450	16.500	16.100	16.250	16.219	35,727,980
2025-07-29	15.800	17.300	15.540	16.800	16.768	73,395,157
2025-07-28	16.060	16.490	15.870	15.930	15.900	39,782,799

← NewerPage 5 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.