Henzhen Zhaowei Machinery And Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 80.000 | 83.390 | 80.000 | 83.390 | 83.390 | 7,546,170 |
| 2026-10-21 | 72.000 | 77.000 | 70.790 | 75.810 | 75.810 | 9,816,350 |
| 2026-10-20 | 67.520 | 73.700 | 67.510 | 72.570 | 72.570 | 10,545,281 |
| 2026-10-19 | 61.040 | 67.220 | 59.520 | 67.220 | 67.220 | 5,115,613 |
| 2026-10-16 | 61.040 | 62.580 | 60.300 | 61.110 | 61.110 | 1,896,384 |
| 2026-10-15 | 61.280 | 61.720 | 60.010 | 60.350 | 60.350 | 2,139,627 |
| 2026-10-14 | 64.750 | 65.000 | 62.930 | 63.000 | 63.000 | 1,383,800 |
| 2026-10-13 | 64.050 | 65.880 | 62.870 | 64.960 | 64.960 | 2,381,398 |
| 2026-10-12 | 68.760 | 68.820 | 65.550 | 65.720 | 65.720 | 2,254,639 |
| 2026-10-09 | 65.280 | 70.330 | 62.600 | 69.080 | 69.080 | 4,471,832 |
| 2026-10-08 | 69.800 | 69.910 | 65.230 | 65.810 | 65.810 | 3,192,872 |
| 2026-09-30 | 69.210 | 71.440 | 68.630 | 70.250 | 70.250 | 2,927,977 |
| 2026-09-29 | 68.200 | 69.480 | 67.600 | 69.090 | 69.090 | 1,852,930 |
| 2026-09-28 | 70.100 | 70.980 | 68.510 | 68.910 | 68.910 | 2,488,099 |
| 2026-09-24 | 70.780 | 72.180 | 69.780 | 69.870 | 69.870 | 2,629,900 |
| 2026-09-23 | 71.510 | 71.900 | 70.510 | 70.750 | 70.750 | 2,408,410 |
| 2026-09-22 | 70.290 | 72.300 | 69.140 | 72.100 | 72.100 | 4,924,644 |
Page 1 of 1 · 17 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.