Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.490	16.200	15.370	16.050	16.020	42,545,799
2025-07-24	15.440	15.580	15.330	15.560	15.531	19,030,979
2025-07-23	15.530	15.690	15.350	15.360	15.331	24,060,373
2025-07-22	16.020	16.100	15.510	15.580	15.551	31,870,659
2025-07-21	16.010	16.040	15.720	16.000	15.970	32,818,300
2025-07-18	16.200	16.670	15.960	16.010	15.980	48,301,620
2025-07-17	16.170	16.220	15.800	16.130	16.100	52,968,779
2025-07-16	16.420	17.480	16.150	16.450	16.419	89,237,309
2025-07-15	15.660	16.280	15.510	16.020	15.990	70,208,534
2025-07-14	15.250	15.800	15.250	15.340	15.311	36,051,742
2025-07-11	15.080	15.240	14.860	15.100	15.072	21,667,900
2025-07-10	15.220	15.550	15.110	15.120	15.092	27,586,048
2025-07-09	15.200	16.030	15.100	15.280	15.251	44,789,352
2025-07-08	15.120	15.180	14.800	15.180	15.151	22,419,402
2025-07-07	14.710	15.050	14.540	15.000	14.972	20,357,506
2025-07-04	14.750	15.200	14.620	14.790	14.762	26,977,648
2025-07-03	14.630	14.850	14.560	14.750	14.722	13,945,900
2025-07-02	15.000	15.070	14.490	14.590	14.563	22,255,767
2025-07-01	15.240	15.350	14.910	15.070	15.042	20,670,202
2025-06-30	15.340	15.430	15.150	15.340	15.311	20,699,702
2025-06-27	15.090	15.480	14.910	15.260	15.231	21,186,800
2025-06-26	15.130	15.390	15.110	15.150	15.022	22,621,000
2025-06-25	14.720	15.810	14.720	15.350	15.220	45,198,904
2025-06-24	14.290	14.790	14.290	14.680	14.556	20,604,015
2025-06-23	14.060	14.370	13.990	14.280	14.159	17,046,631
2025-06-20	14.670	14.790	14.200	14.280	14.159	22,587,090
2025-06-19	15.070	15.460	14.690	14.710	14.585	26,322,889
2025-06-18	14.860	15.290	14.600	15.180	15.051	23,897,347
2025-06-17	15.130	15.190	14.750	14.890	14.764	16,326,600
2025-06-16	14.800	15.240	14.800	15.100	14.972	13,262,502
2025-06-13	15.320	15.500	14.890	14.980	14.853	23,578,122
2025-06-12	15.510	15.780	15.310	15.430	15.299	19,610,968
2025-06-11	15.570	15.810	15.420	15.510	15.379	21,854,002
2025-06-10	16.030	16.150	15.400	15.660	15.527	29,393,900
2025-06-09	16.150	16.490	16.010	16.090	15.954	38,149,322
2025-06-06	15.610	16.480	15.600	16.060	15.924	48,923,300
2025-06-05	15.480	16.400	15.100	15.940	15.805	58,603,722
2025-06-04	15.200	15.450	14.960	15.020	14.893	22,969,800
2025-06-03	14.850	15.210	14.580	15.000	14.873	21,319,400
2025-05-30	16.170	16.270	15.030	15.160	15.032	50,717,462
2025-05-29	15.830	16.600	15.830	16.350	16.212	46,376,631
2025-05-28	16.200	16.750	15.920	16.020	15.884	38,925,130
2025-05-27	16.200	16.280	15.750	15.910	15.775	37,324,630
2025-05-26	16.010	16.560	15.780	16.320	16.182	51,316,300
2025-05-23	16.620	16.640	16.020	16.100	15.964	85,765,470
2025-05-22	16.830	17.280	16.830	17.280	17.134	38,889,602
2025-05-21	16.200	16.510	15.670	15.710	15.577	44,050,368
2025-05-20	15.140	16.510	15.060	16.200	16.063	56,707,808
2025-05-19	15.450	15.460	14.900	15.210	15.081	23,037,404
2025-05-16	15.020	15.680	14.860	15.440	15.309	32,136,906
2025-05-15	16.000	16.050	15.550	15.770	15.636	28,038,261
2025-05-14	16.480	16.520	16.010	16.100	15.964	40,489,200
2025-05-13	16.900	17.000	16.280	16.380	16.241	63,609,902
2025-05-12	15.360	16.640	15.130	16.640	16.499	62,846,361
2025-05-09	15.700	15.720	15.020	15.130	15.002	30,203,661
2025-05-08	15.670	15.850	15.470	15.770	15.636	35,221,600
2025-05-07	15.510	15.900	15.330	15.660	15.527	56,695,300
2025-05-06	14.250	15.400	14.250	15.400	15.270	37,437,000
2025-04-30	13.800	14.090	13.720	14.000	13.881	22,911,100
2025-04-29	14.070	14.200	13.810	13.870	13.753	23,225,010

← NewerPage 6 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.