Hunan Zhongke Electric historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.580	8.800	8.450	8.790	8.369	8,243,399
2024-01-24	8.660	8.740	8.240	8.550	8.140	10,557,785
2024-01-23	8.550	8.710	8.400	8.630	8.216	7,939,321
2024-01-22	9.260	9.290	8.500	8.560	8.150	13,167,045
2024-01-19	9.420	9.630	9.310	9.310	8.864	7,267,351
2024-01-18	9.450	9.570	9.120	9.420	8.968	7,911,968
2024-01-17	9.760	9.810	9.480	9.480	9.025	6,537,326
2024-01-16	9.810	9.980	9.660	9.810	9.340	6,722,804
2024-01-15	9.980	10.030	9.800	9.850	9.378	7,125,789
2024-01-12	9.950	10.240	9.900	10.030	9.549	8,969,368
2024-01-11	9.640	10.060	9.630	9.970	9.492	10,268,372
2024-01-10	9.700	9.880	9.500	9.690	9.225	6,586,686
2024-01-09	9.770	9.980	9.640	9.700	9.235	7,963,300
2024-01-08	9.990	10.110	9.780	9.780	9.311	8,851,874
2024-01-05	10.200	10.350	9.970	10.000	9.521	8,841,408
2024-01-04	10.250	10.280	10.080	10.140	9.654	6,518,700
2024-01-03	10.320	10.400	10.220	10.270	9.778	7,076,574
2024-01-02	10.540	10.600	10.350	10.350	9.854	7,675,025
2023-12-29	10.470	10.610	10.460	10.540	10.035	7,949,831
2023-12-28	9.910	10.580	9.900	10.470	9.968	18,680,890
2023-12-27	10.010	10.050	9.860	9.940	9.463	8,111,126
2023-12-26	10.080	10.100	9.960	9.990	9.511	5,854,300
2023-12-25	10.150	10.270	10.000	10.080	9.597	8,172,186
2023-12-22	10.220	10.360	9.950	10.180	9.692	12,038,747
2023-12-21	10.090	10.280	9.990	10.210	9.720	7,504,283
2023-12-20	10.250	10.280	10.060	10.070	9.587	5,468,900
2023-12-19	10.180	10.290	10.080	10.230	9.739	4,867,555
2023-12-18	10.370	10.370	10.150	10.170	9.682	5,609,553
2023-12-15	10.410	10.540	10.340	10.340	9.844	5,590,869
2023-12-14	10.510	10.620	10.370	10.370	9.873	5,704,435
2023-12-13	10.600	10.600	10.380	10.420	9.920	6,250,190
2023-12-12	10.540	10.620	10.470	10.600	10.092	6,300,779
2023-12-11	10.620	10.630	10.230	10.530	10.025	13,247,380
2023-12-08	10.780	10.920	10.480	10.750	10.235	21,063,231
2023-12-07	11.170	11.350	10.800	10.830	10.311	16,085,780
2023-12-06	10.950	11.390	10.950	11.110	10.577	9,398,531
2023-12-05	11.260	11.330	10.970	11.000	10.473	6,709,600
2023-12-04	11.290	11.300	11.160	11.220	10.682	4,786,197
2023-12-01	11.250	11.300	11.090	11.240	10.701	5,425,440
2023-11-30	11.290	11.400	11.170	11.250	10.711	5,524,400
2023-11-29	11.300	11.550	11.280	11.320	10.777	6,683,625
2023-11-28	11.200	11.440	11.180	11.330	10.787	5,425,617
2023-11-27	11.350	11.400	11.140	11.220	10.682	6,330,600
2023-11-24	11.550	11.550	11.350	11.350	10.806	6,635,897
2023-11-23	11.440	11.580	11.420	11.520	10.968	5,627,590
2023-11-22	11.540	11.770	11.470	11.470	10.920	7,788,624
2023-11-21	11.740	11.880	11.690	11.700	11.139	10,051,913
2023-11-20	11.620	11.910	11.510	11.790	11.225	12,986,951
2023-11-17	11.400	11.870	11.380	11.730	11.168	14,794,247
2023-11-16	11.600	11.670	11.410	11.420	10.872	8,783,875
2023-11-15	11.730	11.840	11.610	11.640	11.082	12,329,552
2023-11-14	11.450	11.680	11.440	11.610	11.053	11,989,797
2023-11-13	11.490	11.570	11.380	11.550	10.996	8,669,869
2023-11-10	11.580	11.600	11.340	11.440	10.891	10,242,200
2023-11-09	11.430	11.690	11.430	11.630	11.072	13,077,996
2023-11-08	11.530	11.730	11.370	11.500	10.949	12,554,203
2023-11-07	11.470	11.650	11.420	11.540	10.987	19,435,710
2023-11-06	10.860	11.560	10.800	11.430	10.882	20,338,951
2023-11-03	10.670	10.870	10.670	10.830	10.311	7,897,999
2023-11-02	10.800	10.870	10.630	10.640	10.130	5,973,200

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.