Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.640	10.970	10.610	10.790	10.273	9,517,169
2023-10-31	10.790	10.810	10.580	10.680	10.168	7,758,620
2023-10-30	10.780	10.880	10.690	10.800	10.282	10,890,800
2023-10-27	10.200	10.870	10.140	10.800	10.282	23,455,343
2023-10-26	10.280	10.280	9.990	10.240	9.749	9,132,193
2023-10-25	10.220	10.510	10.220	10.280	9.787	9,004,257
2023-10-24	10.120	10.270	9.930	10.190	9.701	9,323,054
2023-10-23	10.440	10.550	10.040	10.140	9.654	11,575,600
2023-10-20	10.190	10.600	10.170	10.450	9.949	11,121,600
2023-10-19	10.280	10.440	10.210	10.220	9.730	6,059,600
2023-10-18	10.560	10.560	10.330	10.330	9.835	6,531,306
2023-10-17	10.560	10.710	10.450	10.590	10.082	6,149,725
2023-10-16	10.730	10.830	10.470	10.530	10.025	8,742,162
2023-10-13	10.840	10.920	10.760	10.830	10.311	7,585,727
2023-10-12	10.730	10.970	10.700	10.920	10.396	11,575,213
2023-10-11	10.840	10.890	10.690	10.700	10.187	9,442,500
2023-10-10	10.750	10.920	10.730	10.870	10.349	9,960,424
2023-10-09	10.710	10.810	10.610	10.730	10.215	9,438,823
2023-09-28	10.600	10.740	10.530	10.610	10.101	8,760,650
2023-09-27	10.400	10.700	10.340	10.500	9.997	9,244,070
2023-09-26	10.490	10.520	10.350	10.420	9.920	6,518,800
2023-09-25	10.520	10.600	10.380	10.570	10.063	8,213,188
2023-09-22	10.180	10.560	10.160	10.550	10.044	10,917,956
2023-09-21	10.280	10.370	10.140	10.190	9.701	5,907,260
2023-09-20	10.330	10.390	10.270	10.280	9.787	5,387,276
2023-09-19	10.690	10.690	10.340	10.380	9.882	11,673,242
2023-09-18	10.290	10.980	10.260	10.720	10.206	17,315,383
2023-09-15	10.360	10.510	10.280	10.330	9.835	5,946,361
2023-09-14	10.400	10.470	10.260	10.320	9.825	5,063,079
2023-09-13	10.600	10.660	10.380	10.460	9.958	6,546,005
2023-09-12	10.570	10.720	10.500	10.660	10.149	7,250,046
2023-09-11	10.390	10.690	10.380	10.620	10.111	7,362,338
2023-09-08	10.440	10.580	10.440	10.490	9.987	5,013,097
2023-09-07	10.750	10.750	10.460	10.470	9.968	8,505,600
2023-09-06	10.750	10.750	10.570	10.720	10.206	8,536,341
2023-09-05	10.780	10.900	10.700	10.740	10.225	8,137,190
2023-09-04	10.560	10.840	10.520	10.840	10.320	11,740,881
2023-09-01	10.520	10.570	10.420	10.530	10.025	5,677,178
2023-08-31	10.530	10.610	10.340	10.530	10.025	10,262,531
2023-08-30	10.300	10.660	10.250	10.440	9.939	13,201,090
2023-08-29	10.060	10.470	10.030	10.390	9.892	13,261,209
2023-08-28	10.790	10.790	10.050	10.080	9.597	15,400,853
2023-08-25	10.620	10.630	10.010	10.080	9.597	19,544,544
2023-08-24	10.950	10.990	10.560	10.620	10.111	12,974,189
2023-08-23	11.200	11.240	10.880	10.920	10.396	9,380,636
2023-08-22	11.270	11.560	11.010	11.290	10.749	13,458,801
2023-08-21	11.440	11.520	11.270	11.270	10.730	9,008,504
2023-08-18	11.550	11.790	11.430	11.440	10.891	13,045,871
2023-08-17	11.600	11.720	11.330	11.700	11.139	13,832,893
2023-08-16	11.760	11.860	11.500	11.530	10.977	18,489,287
2023-08-15	12.530	12.600	11.700	11.870	11.301	27,305,263
2023-08-14	12.380	12.640	12.340	12.540	11.939	13,411,825
2023-08-11	13.000	13.030	12.440	12.500	11.901	22,786,108
2023-08-10	12.930	13.230	12.920	13.000	12.377	17,186,300
2023-08-09	13.010	13.240	12.910	12.960	12.339	23,325,101
2023-08-08	13.400	13.660	13.080	13.100	12.472	37,642,228
2023-08-07	13.410	14.040	13.130	13.760	13.100	73,588,739
2023-08-04	12.860	13.490	12.670	13.430	12.786	57,230,680
2023-08-03	12.850	13.190	12.660	12.900	12.281	44,934,943
2023-08-02	12.080	13.500	11.970	13.050	12.424	83,742,809

← NewerPage 13 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.