Henzhen Zhaowei Machinery And Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 72.450 | 73.300 | 71.400 | 72.350 | 50.564 | 869,397 |
| 2021-11-08 | 71.180 | 72.770 | 69.240 | 72.450 | 50.634 | 1,409,246 |
| 2021-11-05 | 70.970 | 73.900 | 70.000 | 70.290 | 49.125 | 2,117,024 |
| 2021-11-04 | 64.500 | 70.950 | 64.000 | 70.950 | 49.586 | 2,328,114 |
| 2021-11-03 | 64.530 | 65.600 | 63.000 | 64.500 | 45.078 | 572,990 |
| 2021-11-02 | 64.660 | 65.900 | 63.750 | 64.750 | 45.253 | 1,171,855 |
| 2021-11-01 | 60.640 | 65.800 | 58.650 | 64.420 | 45.022 | 2,086,202 |
| 2021-10-29 | 56.130 | 60.500 | 56.090 | 59.880 | 41.849 | 1,022,698 |
| 2021-10-28 | 57.500 | 58.590 | 56.000 | 56.120 | 39.221 | 763,950 |
| 2021-10-27 | 60.300 | 60.310 | 57.550 | 58.120 | 40.619 | 881,539 |
| 2021-10-26 | 61.620 | 61.620 | 58.700 | 60.190 | 42.066 | 1,643,526 |
| 2021-10-25 | 61.520 | 62.850 | 60.000 | 61.610 | 43.058 | 1,311,657 |
| 2021-10-22 | 61.030 | 62.300 | 59.900 | 62.110 | 43.408 | 1,241,099 |
| 2021-10-21 | 60.750 | 62.480 | 59.040 | 61.710 | 43.128 | 965,746 |
| 2021-10-20 | 58.100 | 61.350 | 57.210 | 60.750 | 42.457 | 1,215,395 |
| 2021-10-19 | 58.200 | 59.340 | 57.330 | 58.100 | 40.605 | 373,352 |
| 2021-10-18 | 57.370 | 58.460 | 56.000 | 58.200 | 40.675 | 641,884 |
| 2021-10-15 | 59.930 | 60.270 | 57.050 | 57.370 | 40.095 | 1,265,711 |
| 2021-10-14 | 58.850 | 60.000 | 58.190 | 59.930 | 41.884 | 1,248,885 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.3850 CNY |
| 2025-05-29 | 0.2850 CNY |
| 2024-05-21 | 0.5488 CNY |
| 2023-05-11 | 0.1700 CNY |
| 2022-06-01 | 0.1998 CNY |
| 2021-05-17 | 0.9956 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.