Hangzhou Zhongheng Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.060	14.380	13.850	13.890	13.772	19,923,683
2025-04-25	13.950	14.300	13.810	14.010	13.891	22,730,500
2025-04-24	14.100	14.210	13.700	13.790	13.673	19,192,300
2025-04-23	14.050	14.350	13.890	14.190	14.070	25,678,910
2025-04-22	14.250	14.300	13.840	13.870	13.753	25,804,400
2025-04-21	13.430	14.230	13.430	14.210	14.090	31,107,777
2025-04-18	13.260	13.680	13.260	13.400	13.287	15,131,300
2025-04-17	13.380	13.650	13.200	13.330	13.217	15,762,600
2025-04-16	13.830	13.900	13.230	13.390	13.277	22,850,862
2025-04-15	14.010	14.110	13.720	13.990	13.872	24,747,762
2025-04-14	13.680	13.980	13.580	13.930	13.812	29,447,462
2025-04-11	12.880	13.550	12.800	13.350	13.237	31,702,315
2025-04-10	13.120	13.550	13.050	13.100	12.989	43,980,904
2025-04-09	11.930	13.130	11.250	12.690	12.583	55,940,320
2025-04-08	13.100	13.660	12.500	12.500	12.394	40,120,900
2025-04-07	13.980	14.590	13.890	13.890	13.772	15,612,900
2025-04-03	15.150	15.920	15.150	15.430	15.299	42,403,000
2025-04-02	14.720	15.780	14.610	15.490	15.359	52,005,062
2025-04-01	14.650	14.940	14.550	14.820	14.695	27,824,604
2025-03-31	14.130	14.850	13.810	14.640	14.516	36,885,004
2025-03-28	14.380	14.710	14.300	14.320	14.199	18,046,200
2025-03-27	14.790	14.940	14.400	14.420	14.298	24,598,300
2025-03-26	14.420	15.240	14.380	14.900	14.774	35,915,100
2025-03-25	15.220	15.330	14.410	14.440	14.318	31,854,247
2025-03-24	15.510	15.780	14.690	15.320	15.190	41,426,651
2025-03-21	16.010	16.240	15.540	15.600	15.468	41,031,204
2025-03-20	16.780	16.950	16.230	16.280	16.142	41,140,525
2025-03-19	16.930	17.300	16.830	16.970	16.826	35,685,237
2025-03-18	17.400	17.850	17.120	17.310	17.163	49,847,117
2025-03-17	17.340	17.430	16.930	17.090	16.945	38,888,704
2025-03-14	17.020	17.340	16.500	17.080	16.935	60,185,704
2025-03-13	18.060	18.600	16.860	17.500	17.352	88,832,506
2025-03-12	18.830	20.480	18.520	18.600	18.443	126,375,339
2025-03-11	17.590	18.680	17.500	18.620	18.462	81,303,986
2025-03-10	17.130	18.000	17.130	17.950	17.798	60,427,394
2025-03-07	17.790	18.040	16.900	17.300	17.154	70,058,098
2025-03-06	17.580	18.880	17.580	18.280	18.125	87,164,065
2025-03-05	18.000	18.000	16.600	17.570	17.421	72,134,572
2025-03-04	16.000	17.640	16.000	17.580	17.431	69,828,730
2025-03-03	16.290	17.190	15.730	16.780	16.638	63,330,104
2025-02-28	16.120	17.220	15.680	16.900	16.757	81,780,756
2025-02-27	17.700	18.150	16.150	16.500	16.360	84,525,204
2025-02-26	18.370	18.380	17.360	17.710	17.560	65,336,272
2025-02-25	17.630	19.120	17.630	18.190	18.036	88,387,750
2025-02-24	18.760	20.450	18.690	19.370	19.206	139,876,707
2025-02-21	18.680	18.680	18.580	18.680	18.522	36,185,373
2025-02-20	16.950	17.950	16.500	16.980	16.836	84,342,000
2025-02-19	15.790	17.230	15.510	17.050	16.906	95,978,900
2025-02-18	17.000	17.000	15.450	15.800	15.666	93,486,551
2025-02-17	17.080	17.790	15.950	16.940	16.797	118,378,884
2025-02-14	16.900	17.290	15.760	16.580	16.440	140,089,224
2025-02-13	16.950	17.510	15.710	17.510	17.362	154,641,217
2025-02-12	15.720	15.920	15.630	15.920	15.785	34,463,188
2025-02-11	13.380	14.820	13.290	14.470	14.347	132,412,088
2025-02-10	12.650	13.900	12.650	13.470	13.356	88,425,004
2025-02-07	12.130	12.980	11.880	12.650	12.543	80,336,261
2025-02-06	12.050	12.170	11.560	12.110	12.007	68,256,961
2025-02-05	12.700	12.860	12.110	12.110	12.007	60,864,000
2025-01-27	13.500	14.380	13.020	13.450	13.336	95,687,855
2025-01-24	12.600	14.340	12.600	14.340	14.219	85,143,026

← NewerPage 7 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.