Hunan Zhongke Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.880 | 9.920 | 9.700 | 9.770 | 9.302 | 12,742,988 |
| 2024-04-29 | 9.500 | 9.900 | 9.440 | 9.870 | 9.397 | 16,278,300 |
| 2024-04-26 | 9.010 | 9.440 | 8.980 | 9.420 | 8.968 | 11,601,965 |
| 2024-04-25 | 8.760 | 9.120 | 8.730 | 9.070 | 8.635 | 9,950,209 |
| 2024-04-24 | 8.840 | 8.930 | 8.670 | 8.800 | 8.378 | 9,585,402 |
| 2024-04-23 | 8.960 | 9.330 | 8.810 | 8.820 | 8.397 | 8,526,705 |
| 2024-04-22 | 8.580 | 9.130 | 8.470 | 9.060 | 8.626 | 15,093,141 |
| 2024-04-19 | 8.890 | 8.890 | 8.520 | 8.710 | 8.292 | 9,725,067 |
| 2024-04-18 | 8.950 | 9.050 | 8.600 | 8.880 | 8.454 | 10,026,576 |
| 2024-04-17 | 8.750 | 9.000 | 8.730 | 8.930 | 8.502 | 11,331,581 |
| 2024-04-16 | 9.490 | 9.490 | 8.610 | 8.620 | 8.207 | 15,449,789 |
| 2024-04-15 | 9.710 | 9.890 | 9.180 | 9.330 | 8.883 | 13,986,285 |
| 2024-04-12 | 10.030 | 10.120 | 9.700 | 9.720 | 9.254 | 16,343,233 |
| 2024-04-11 | 10.220 | 10.460 | 10.060 | 10.110 | 9.625 | 14,145,651 |
| 2024-04-10 | 10.230 | 10.650 | 10.080 | 10.350 | 9.854 | 26,965,807 |
| 2024-04-09 | 9.830 | 10.430 | 9.830 | 10.280 | 9.787 | 17,389,209 |
| 2024-04-08 | 10.330 | 10.500 | 9.910 | 9.920 | 9.444 | 22,841,507 |
| 2024-04-03 | 9.800 | 10.610 | 9.800 | 10.250 | 9.759 | 38,148,612 |
| 2024-04-02 | 9.350 | 10.050 | 9.250 | 9.800 | 9.330 | 27,935,722 |
| 2024-04-01 | 8.990 | 9.380 | 8.990 | 9.330 | 8.883 | 8,898,023 |
| 2024-03-29 | 8.900 | 9.110 | 8.880 | 8.950 | 8.521 | 2,865,200 |
| 2024-03-28 | 8.800 | 9.030 | 8.750 | 8.910 | 8.483 | 6,610,978 |
| 2024-03-27 | 9.200 | 9.250 | 8.750 | 8.750 | 8.330 | 8,786,216 |
| 2024-03-26 | 9.040 | 9.270 | 8.910 | 9.220 | 8.778 | 9,821,378 |
| 2024-03-25 | 9.260 | 9.350 | 8.970 | 8.980 | 8.549 | 8,638,548 |
| 2024-03-22 | 9.530 | 9.540 | 9.270 | 9.310 | 8.864 | 7,619,463 |
| 2024-03-21 | 9.660 | 9.690 | 9.440 | 9.490 | 9.035 | 6,712,072 |
| 2024-03-20 | 9.500 | 9.730 | 9.470 | 9.640 | 9.178 | 9,163,052 |
| 2024-03-19 | 9.500 | 9.570 | 9.440 | 9.490 | 9.035 | 7,627,895 |
| 2024-03-18 | 9.380 | 9.500 | 9.280 | 9.500 | 9.044 | 9,725,157 |
| 2024-03-15 | 9.160 | 9.330 | 9.120 | 9.310 | 8.864 | 6,405,135 |
| 2024-03-14 | 9.290 | 9.410 | 9.120 | 9.210 | 8.768 | 7,773,232 |
| 2024-03-13 | 9.400 | 9.430 | 9.260 | 9.330 | 8.883 | 8,062,983 |
| 2024-03-12 | 9.510 | 9.560 | 9.250 | 9.410 | 8.959 | 16,452,622 |
| 2024-03-11 | 8.870 | 9.570 | 8.850 | 9.380 | 8.930 | 23,024,705 |
| 2024-03-08 | 8.840 | 8.920 | 8.740 | 8.820 | 8.397 | 5,342,404 |
| 2024-03-07 | 8.990 | 9.050 | 8.820 | 8.840 | 8.416 | 7,266,500 |
| 2024-03-06 | 8.930 | 9.130 | 8.800 | 8.990 | 8.559 | 7,914,500 |
| 2024-03-05 | 8.940 | 9.030 | 8.790 | 8.980 | 8.549 | 9,089,749 |
| 2024-03-04 | 9.020 | 9.130 | 8.860 | 8.980 | 8.549 | 8,368,358 |
| 2024-03-01 | 8.930 | 9.060 | 8.860 | 9.010 | 8.578 | 9,617,218 |
| 2024-02-29 | 8.650 | 8.980 | 8.570 | 8.970 | 8.540 | 12,073,489 |
| 2024-02-28 | 9.260 | 9.370 | 8.540 | 8.560 | 8.150 | 21,107,281 |
| 2024-02-27 | 8.970 | 9.200 | 8.880 | 9.170 | 8.730 | 10,994,498 |
| 2024-02-26 | 8.850 | 9.080 | 8.710 | 9.010 | 8.578 | 14,054,366 |
| 2024-02-23 | 8.610 | 8.850 | 8.480 | 8.840 | 8.416 | 17,955,272 |
| 2024-02-22 | 8.350 | 8.530 | 8.350 | 8.480 | 8.073 | 8,214,803 |
| 2024-02-21 | 8.310 | 8.650 | 8.200 | 8.420 | 8.016 | 11,124,006 |
| 2024-02-20 | 8.350 | 8.420 | 8.190 | 8.340 | 7.940 | 8,640,814 |
| 2024-02-19 | 8.500 | 8.620 | 8.290 | 8.420 | 8.016 | 14,842,462 |
| 2024-02-08 | 8.130 | 8.800 | 8.120 | 8.490 | 8.083 | 17,635,208 |
| 2024-02-07 | 7.680 | 8.200 | 7.600 | 8.170 | 7.778 | 20,675,165 |
| 2024-02-06 | 7.240 | 7.820 | 7.180 | 7.790 | 7.416 | 21,972,876 |
| 2024-02-05 | 7.360 | 7.360 | 6.560 | 7.110 | 6.769 | 22,723,616 |
| 2024-02-02 | 7.810 | 7.870 | 7.040 | 7.470 | 7.112 | 17,763,528 |
| 2024-02-01 | 7.990 | 8.070 | 7.750 | 7.810 | 7.436 | 12,665,432 |
| 2024-01-31 | 8.120 | 8.450 | 7.920 | 8.060 | 7.674 | 13,512,290 |
| 2024-01-30 | 8.290 | 8.370 | 7.940 | 8.120 | 7.731 | 12,026,637 |
| 2024-01-29 | 8.700 | 8.710 | 8.320 | 8.380 | 7.978 | 7,121,377 |
| 2024-01-26 | 8.750 | 8.870 | 8.620 | 8.640 | 8.226 | 6,645,794 |
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.