Hangzhou Zhongheng Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.090 | 7.240 | 7.060 | 7.140 | 7.080 | 11,991,803 |
| 2024-10-29 | 7.350 | 7.370 | 7.090 | 7.120 | 7.060 | 17,043,600 |
| 2024-10-28 | 7.170 | 7.320 | 7.160 | 7.320 | 7.258 | 13,881,701 |
| 2024-10-25 | 7.070 | 7.210 | 7.070 | 7.190 | 7.129 | 12,355,100 |
| 2024-10-24 | 7.140 | 7.160 | 7.020 | 7.080 | 7.020 | 9,817,000 |
| 2024-10-23 | 7.250 | 7.250 | 7.100 | 7.160 | 7.099 | 14,524,100 |
| 2024-10-22 | 7.010 | 7.250 | 7.000 | 7.220 | 7.159 | 16,643,958 |
| 2024-10-21 | 7.000 | 7.100 | 6.940 | 7.010 | 6.951 | 18,193,503 |
| 2024-10-18 | 6.770 | 7.050 | 6.750 | 6.970 | 6.911 | 22,307,884 |
| 2024-10-17 | 6.750 | 6.900 | 6.740 | 6.750 | 6.693 | 12,576,084 |
| 2024-10-16 | 6.720 | 6.810 | 6.650 | 6.730 | 6.673 | 12,424,100 |
| 2024-10-15 | 6.980 | 6.980 | 6.770 | 6.780 | 6.723 | 15,897,701 |
| 2024-10-14 | 6.820 | 6.930 | 6.730 | 6.920 | 6.861 | 13,261,884 |
| 2024-10-11 | 7.010 | 7.090 | 6.730 | 6.820 | 6.762 | 14,251,427 |
| 2024-10-10 | 7.050 | 7.250 | 7.000 | 7.070 | 7.010 | 16,423,332 |
| 2024-10-09 | 7.480 | 7.480 | 7.020 | 7.020 | 6.961 | 24,951,323 |
| 2024-10-08 | 7.920 | 7.920 | 7.120 | 7.620 | 7.556 | 37,273,886 |
| 2024-09-30 | 6.960 | 7.260 | 6.720 | 7.200 | 7.139 | 32,317,505 |
| 2024-09-27 | 6.480 | 6.770 | 6.480 | 6.650 | 6.594 | 22,060,156 |
| 2024-09-26 | 6.320 | 6.440 | 6.300 | 6.440 | 6.386 | 13,308,934 |
| 2024-09-25 | 6.310 | 6.450 | 6.310 | 6.380 | 6.326 | 13,075,334 |
| 2024-09-24 | 6.150 | 6.310 | 6.100 | 6.310 | 6.257 | 11,087,600 |
| 2024-09-23 | 6.210 | 6.260 | 6.110 | 6.130 | 6.078 | 5,505,200 |
| 2024-09-20 | 6.170 | 6.280 | 6.150 | 6.210 | 6.157 | 6,972,800 |
| 2024-09-19 | 6.090 | 6.200 | 6.060 | 6.200 | 6.148 | 6,785,400 |
| 2024-09-18 | 6.140 | 6.180 | 5.950 | 6.070 | 6.019 | 5,945,800 |
| 2024-09-13 | 6.250 | 6.280 | 6.130 | 6.140 | 6.088 | 6,218,001 |
| 2024-09-12 | 6.230 | 6.320 | 6.190 | 6.270 | 6.217 | 9,727,000 |
| 2024-09-11 | 6.200 | 6.350 | 6.070 | 6.230 | 6.177 | 10,742,100 |
| 2024-09-10 | 6.060 | 6.250 | 5.970 | 6.210 | 6.157 | 12,620,701 |
| 2024-09-09 | 6.040 | 6.090 | 5.970 | 6.060 | 6.009 | 6,045,900 |
| 2024-09-06 | 6.190 | 6.260 | 6.060 | 6.070 | 6.019 | 6,468,200 |
| 2024-09-05 | 6.240 | 6.240 | 6.110 | 6.180 | 6.128 | 8,348,500 |
| 2024-09-04 | 6.170 | 6.230 | 6.130 | 6.220 | 6.167 | 8,708,800 |
| 2024-09-03 | 6.120 | 6.220 | 6.100 | 6.180 | 6.128 | 8,155,500 |
| 2024-09-02 | 6.150 | 6.220 | 6.110 | 6.120 | 6.068 | 11,056,138 |
| 2024-08-30 | 6.090 | 6.220 | 6.080 | 6.160 | 6.108 | 13,157,626 |
| 2024-08-29 | 5.970 | 6.120 | 5.970 | 6.090 | 6.038 | 10,828,400 |
| 2024-08-28 | 5.870 | 6.050 | 5.870 | 6.030 | 5.979 | 10,581,600 |
| 2024-08-27 | 5.990 | 6.050 | 5.880 | 5.890 | 5.840 | 13,875,826 |
| 2024-08-26 | 5.690 | 5.880 | 5.680 | 5.870 | 5.820 | 6,308,128 |
| 2024-08-23 | 5.700 | 5.750 | 5.630 | 5.700 | 5.652 | 4,609,100 |
| 2024-08-22 | 5.790 | 5.890 | 5.720 | 5.730 | 5.682 | 5,886,000 |
| 2024-08-21 | 5.720 | 5.800 | 5.700 | 5.790 | 5.741 | 4,812,112 |
| 2024-08-20 | 5.840 | 5.910 | 5.710 | 5.730 | 5.682 | 6,604,300 |
| 2024-08-19 | 5.950 | 5.950 | 5.840 | 5.850 | 5.800 | 6,993,300 |
| 2024-08-16 | 5.960 | 6.010 | 5.930 | 5.950 | 5.900 | 7,149,922 |
| 2024-08-15 | 5.910 | 6.010 | 5.840 | 5.990 | 5.939 | 11,064,914 |
| 2024-08-14 | 6.100 | 6.120 | 5.980 | 6.000 | 5.949 | 9,815,400 |
| 2024-08-13 | 5.970 | 6.140 | 5.940 | 6.090 | 6.038 | 12,967,934 |
| 2024-08-12 | 5.930 | 6.070 | 5.920 | 6.010 | 5.959 | 11,312,500 |
| 2024-08-09 | 5.950 | 6.090 | 5.930 | 5.960 | 5.910 | 8,208,201 |
| 2024-08-08 | 5.990 | 6.010 | 5.890 | 5.930 | 5.880 | 9,380,299 |
| 2024-08-07 | 5.940 | 6.080 | 5.940 | 6.030 | 5.979 | 14,527,425 |
| 2024-08-06 | 5.790 | 5.860 | 5.770 | 5.850 | 5.800 | 6,231,800 |
| 2024-08-05 | 5.980 | 5.990 | 5.730 | 5.740 | 5.691 | 10,884,200 |
| 2024-08-02 | 5.980 | 6.100 | 5.930 | 6.000 | 5.949 | 10,418,726 |
| 2024-08-01 | 6.000 | 6.070 | 5.970 | 6.030 | 5.979 | 10,716,099 |
| 2024-07-31 | 5.870 | 6.020 | 5.840 | 6.000 | 5.949 | 11,577,000 |
| 2024-07-30 | 5.800 | 5.870 | 5.760 | 5.840 | 5.791 | 6,117,100 |
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.