Hangzhou Zhongheng Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 13.790 | 14.460 | 13.020 | 13.040 | 12.930 | 108,375,845 |
| 2025-01-22 | 13.550 | 14.630 | 13.200 | 14.180 | 14.060 | 126,327,255 |
| 2025-01-21 | 13.400 | 13.930 | 12.750 | 13.300 | 13.187 | 119,374,796 |
| 2025-01-20 | 12.260 | 13.440 | 12.260 | 13.240 | 13.128 | 108,042,555 |
| 2025-01-17 | 12.050 | 12.680 | 11.250 | 12.220 | 12.117 | 106,736,626 |
| 2025-01-16 | 12.000 | 12.500 | 11.660 | 12.380 | 12.275 | 113,652,948 |
| 2025-01-15 | 13.280 | 13.800 | 12.030 | 12.130 | 12.027 | 119,490,643 |
| 2025-01-14 | 12.820 | 13.500 | 12.110 | 13.320 | 13.207 | 119,082,266 |
| 2025-01-13 | 13.150 | 13.280 | 12.640 | 12.640 | 12.533 | 70,288,205 |
| 2025-01-10 | 12.770 | 14.500 | 12.750 | 14.040 | 13.921 | 158,383,099 |
| 2025-01-09 | 14.950 | 15.300 | 13.820 | 13.820 | 13.703 | 146,111,669 |
| 2025-01-08 | 14.300 | 15.360 | 14.000 | 15.360 | 15.230 | 183,545,702 |
| 2025-01-07 | 13.000 | 13.960 | 12.930 | 13.960 | 13.842 | 109,730,210 |
| 2025-01-06 | 11.000 | 12.690 | 10.510 | 12.690 | 12.583 | 138,528,196 |
| 2025-01-03 | 12.000 | 12.230 | 10.680 | 11.540 | 11.442 | 149,058,914 |
| 2025-01-02 | 10.370 | 11.870 | 10.220 | 11.870 | 11.770 | 134,429,172 |
| 2024-12-31 | 12.050 | 12.500 | 10.400 | 10.790 | 10.699 | 167,335,126 |
| 2024-12-30 | 11.990 | 12.630 | 10.510 | 11.500 | 11.403 | 111,069,693 |
| 2024-12-27 | 10.200 | 11.480 | 9.990 | 11.480 | 11.383 | 181,708,689 |
| 2024-12-26 | 9.730 | 10.950 | 9.180 | 10.440 | 10.352 | 161,617,484 |
| 2024-12-25 | 10.760 | 10.760 | 9.220 | 10.200 | 10.114 | 181,953,321 |
| 2024-12-24 | 9.780 | 9.780 | 9.780 | 9.780 | 9.697 | 16,456,749 |
| 2024-12-23 | 8.150 | 8.890 | 8.150 | 8.890 | 8.815 | 21,183,149 |
| 2024-12-20 | 8.300 | 8.320 | 8.060 | 8.080 | 8.012 | 27,086,400 |
| 2024-12-19 | 7.810 | 8.450 | 7.810 | 8.310 | 8.240 | 37,823,386 |
| 2024-12-18 | 8.000 | 8.090 | 7.710 | 7.950 | 7.883 | 18,425,036 |
| 2024-12-17 | 8.110 | 8.230 | 7.850 | 7.900 | 7.833 | 33,914,995 |
| 2024-12-16 | 8.800 | 9.110 | 8.070 | 8.080 | 8.012 | 54,209,369 |
| 2024-12-13 | 8.300 | 8.710 | 8.240 | 8.520 | 8.448 | 51,251,040 |
| 2024-12-12 | 8.300 | 8.380 | 8.160 | 8.370 | 8.299 | 35,814,697 |
| 2024-12-11 | 8.180 | 8.380 | 8.140 | 8.210 | 8.141 | 35,328,299 |
| 2024-12-10 | 8.450 | 8.650 | 8.120 | 8.180 | 8.111 | 78,585,566 |
| 2024-12-09 | 7.680 | 8.350 | 7.680 | 8.350 | 8.279 | 21,826,526 |
| 2024-12-06 | 7.480 | 7.640 | 7.360 | 7.590 | 7.526 | 14,690,350 |
| 2024-12-05 | 7.350 | 7.490 | 7.300 | 7.460 | 7.397 | 8,480,936 |
| 2024-12-04 | 7.480 | 7.480 | 7.300 | 7.350 | 7.288 | 9,445,936 |
| 2024-12-03 | 7.500 | 7.520 | 7.370 | 7.490 | 7.427 | 10,073,500 |
| 2024-12-02 | 7.240 | 7.500 | 7.210 | 7.500 | 7.437 | 14,122,900 |
| 2024-11-29 | 7.240 | 7.300 | 7.090 | 7.250 | 7.189 | 10,712,000 |
| 2024-11-28 | 7.240 | 7.340 | 7.220 | 7.240 | 7.179 | 10,119,700 |
| 2024-11-27 | 7.180 | 7.270 | 6.930 | 7.270 | 7.208 | 12,900,950 |
| 2024-11-26 | 7.400 | 7.460 | 7.180 | 7.200 | 7.139 | 9,621,400 |
| 2024-11-25 | 7.250 | 7.360 | 7.100 | 7.360 | 7.298 | 12,326,100 |
| 2024-11-22 | 7.510 | 7.570 | 7.180 | 7.180 | 7.119 | 14,930,800 |
| 2024-11-21 | 7.320 | 7.550 | 7.320 | 7.510 | 7.446 | 15,788,260 |
| 2024-11-20 | 7.210 | 7.390 | 7.190 | 7.370 | 7.308 | 11,462,664 |
| 2024-11-19 | 7.070 | 7.250 | 7.040 | 7.250 | 7.189 | 11,745,947 |
| 2024-11-18 | 7.200 | 7.370 | 6.960 | 7.090 | 7.030 | 16,570,400 |
| 2024-11-15 | 7.300 | 7.410 | 7.170 | 7.170 | 7.109 | 18,411,700 |
| 2024-11-14 | 7.710 | 7.840 | 7.390 | 7.430 | 7.367 | 26,116,108 |
| 2024-11-13 | 7.490 | 7.900 | 7.490 | 7.690 | 7.625 | 37,721,108 |
| 2024-11-12 | 7.590 | 7.620 | 7.310 | 7.400 | 7.337 | 17,630,300 |
| 2024-11-11 | 7.430 | 7.550 | 7.320 | 7.550 | 7.486 | 17,406,629 |
| 2024-11-08 | 7.370 | 7.460 | 7.320 | 7.390 | 7.327 | 16,499,100 |
| 2024-11-07 | 7.270 | 7.390 | 7.220 | 7.360 | 7.298 | 18,350,785 |
| 2024-11-06 | 7.180 | 7.290 | 7.130 | 7.180 | 7.119 | 14,377,380 |
| 2024-11-05 | 7.060 | 7.200 | 7.020 | 7.180 | 7.119 | 15,817,715 |
| 2024-11-04 | 6.970 | 7.100 | 6.970 | 7.060 | 7.000 | 10,935,827 |
| 2024-11-01 | 7.300 | 7.300 | 6.910 | 6.960 | 6.901 | 19,290,732 |
| 2024-10-31 | 7.140 | 7.330 | 7.140 | 7.300 | 7.238 | 16,578,900 |
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.