Hunan Zhongke Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.100 | 8.140 | 7.910 | 8.020 | 7.761 | 4,957,647 |
| 2024-07-26 | 7.900 | 8.130 | 7.900 | 8.080 | 7.819 | 7,340,569 |
| 2024-07-25 | 7.810 | 8.060 | 7.790 | 7.900 | 7.645 | 7,653,200 |
| 2024-07-24 | 8.040 | 8.090 | 7.850 | 7.860 | 7.606 | 6,182,100 |
| 2024-07-23 | 8.240 | 8.250 | 8.020 | 8.030 | 7.770 | 5,833,600 |
| 2024-07-22 | 8.340 | 8.410 | 8.120 | 8.220 | 7.954 | 7,099,900 |
| 2024-07-19 | 8.200 | 8.390 | 8.120 | 8.310 | 8.041 | 9,429,500 |
| 2024-07-18 | 8.330 | 8.410 | 8.150 | 8.230 | 7.964 | 10,806,568 |
| 2024-07-17 | 8.290 | 8.350 | 8.220 | 8.320 | 8.051 | 5,977,730 |
| 2024-07-16 | 8.300 | 8.390 | 8.230 | 8.290 | 8.022 | 4,581,878 |
| 2024-07-15 | 8.440 | 8.490 | 8.290 | 8.340 | 8.070 | 5,765,900 |
| 2024-07-12 | 8.470 | 8.560 | 8.380 | 8.530 | 8.254 | 8,454,802 |
| 2024-07-11 | 8.800 | 8.800 | 8.320 | 8.480 | 8.206 | 10,766,600 |
| 2024-07-10 | 8.140 | 8.390 | 8.120 | 8.240 | 7.974 | 4,754,249 |
| 2024-07-09 | 8.080 | 8.270 | 7.960 | 8.240 | 7.974 | 5,630,636 |
| 2024-07-08 | 8.320 | 8.340 | 8.020 | 8.070 | 7.809 | 6,365,900 |
| 2024-07-05 | 8.180 | 8.360 | 8.110 | 8.320 | 8.051 | 4,116,700 |
| 2024-07-04 | 8.500 | 8.560 | 8.200 | 8.240 | 7.974 | 5,308,800 |
| 2024-07-03 | 8.450 | 8.590 | 8.400 | 8.480 | 8.206 | 4,743,200 |
| 2024-07-02 | 8.550 | 8.600 | 8.450 | 8.480 | 8.206 | 4,955,900 |
| 2024-07-01 | 8.530 | 8.590 | 8.300 | 8.510 | 8.235 | 7,588,672 |
| 2024-06-28 | 8.610 | 8.760 | 8.490 | 8.510 | 8.235 | 6,365,020 |
| 2024-06-27 | 8.800 | 8.890 | 8.590 | 8.600 | 8.322 | 6,913,772 |
| 2024-06-26 | 8.390 | 8.840 | 8.280 | 8.840 | 8.554 | 8,113,899 |
| 2024-06-25 | 8.430 | 8.500 | 8.320 | 8.400 | 8.128 | 4,762,300 |
| 2024-06-24 | 8.610 | 8.670 | 8.380 | 8.410 | 8.138 | 7,114,595 |
| 2024-06-21 | 8.810 | 8.860 | 8.660 | 8.670 | 8.390 | 5,438,495 |
| 2024-06-20 | 9.010 | 9.140 | 8.810 | 8.810 | 8.525 | 7,263,496 |
| 2024-06-19 | 9.250 | 9.330 | 9.110 | 9.120 | 8.825 | 6,660,462 |
| 2024-06-18 | 9.210 | 9.370 | 9.200 | 9.310 | 9.009 | 7,656,399 |
| 2024-06-17 | 9.100 | 9.420 | 9.050 | 9.300 | 8.999 | 9,504,300 |
| 2024-06-14 | 9.240 | 9.240 | 8.930 | 9.220 | 8.922 | 11,605,234 |
| 2024-06-13 | 9.250 | 9.410 | 9.230 | 9.260 | 8.961 | 8,049,506 |
| 2024-06-12 | 9.240 | 9.400 | 9.210 | 9.320 | 9.019 | 8,642,834 |
| 2024-06-11 | 9.010 | 9.320 | 8.930 | 9.300 | 8.999 | 8,819,713 |
| 2024-06-07 | 9.410 | 9.430 | 9.000 | 9.170 | 8.874 | 13,803,206 |
| 2024-06-06 | 9.770 | 9.890 | 9.220 | 9.250 | 8.951 | 24,654,288 |
| 2024-06-05 | 9.950 | 10.110 | 9.550 | 9.750 | 9.435 | 45,838,283 |
| 2024-06-04 | 9.250 | 9.300 | 9.120 | 9.290 | 8.845 | 7,047,536 |
| 2024-06-03 | 9.520 | 9.550 | 9.160 | 9.230 | 8.787 | 11,561,200 |
| 2024-05-31 | 9.570 | 9.650 | 9.560 | 9.570 | 9.111 | 5,433,887 |
| 2024-05-30 | 9.640 | 9.700 | 9.540 | 9.570 | 9.111 | 6,859,300 |
| 2024-05-29 | 9.500 | 9.680 | 9.480 | 9.580 | 9.121 | 6,875,900 |
| 2024-05-28 | 9.550 | 9.670 | 9.470 | 9.500 | 9.044 | 6,118,500 |
| 2024-05-27 | 9.550 | 9.610 | 9.390 | 9.600 | 9.140 | 7,233,500 |
| 2024-05-24 | 9.630 | 9.710 | 9.470 | 9.490 | 9.035 | 6,509,994 |
| 2024-05-23 | 9.810 | 9.850 | 9.580 | 9.620 | 9.159 | 8,710,900 |
| 2024-05-22 | 9.750 | 9.890 | 9.730 | 9.850 | 9.378 | 7,505,700 |
| 2024-05-21 | 9.870 | 9.950 | 9.730 | 9.770 | 9.302 | 8,099,235 |
| 2024-05-20 | 10.010 | 10.060 | 9.880 | 9.900 | 9.425 | 9,586,262 |
| 2024-05-17 | 9.820 | 9.990 | 9.720 | 9.970 | 9.492 | 8,779,600 |
| 2024-05-16 | 9.940 | 9.990 | 9.830 | 9.870 | 9.397 | 7,797,189 |
| 2024-05-15 | 10.010 | 10.130 | 9.840 | 9.860 | 9.387 | 8,431,460 |
| 2024-05-14 | 9.910 | 10.070 | 9.900 | 9.920 | 9.444 | 9,377,173 |
| 2024-05-13 | 10.040 | 10.080 | 9.910 | 9.910 | 9.435 | 14,141,387 |
| 2024-05-10 | 10.300 | 10.360 | 10.130 | 10.170 | 9.682 | 19,678,589 |
| 2024-05-09 | 10.350 | 10.640 | 10.300 | 10.420 | 9.920 | 32,061,920 |
| 2024-05-08 | 10.210 | 10.370 | 10.060 | 10.100 | 9.616 | 20,505,889 |
| 2024-05-07 | 10.420 | 10.510 | 10.190 | 10.290 | 9.797 | 34,665,018 |
| 2024-05-06 | 11.000 | 11.580 | 10.340 | 10.640 | 10.130 | 52,484,564 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.2500 CNY |
| 2025-05-27 | 0.2500 CNY |
| 2024-06-05 | 0.1500 CNY |
| 2023-05-25 | 0.1500 CNY |
| 2022-06-14 | 0.1500 CNY |
| 2021-06-23 | 0.1000 CNY |
| 2020-06-30 | 0.0600 CNY |
| 2019-05-28 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.