Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	12.080	13.500	11.970	13.050	12.424	83,742,809
2023-08-01	12.000	12.030	11.780	11.830	11.263	12,280,835
2023-07-31	11.940	12.240	11.750	12.010	11.434	24,395,965
2023-07-28	11.610	12.200	11.290	11.950	11.377	31,381,863
2023-07-27	12.150	12.350	11.650	11.670	11.110	22,830,045
2023-07-26	12.400	12.420	11.980	12.060	11.482	23,223,550
2023-07-25	12.350	12.790	12.250	12.430	11.834	41,261,128
2023-07-24	11.340	12.700	11.070	12.280	11.691	54,581,728
2023-07-21	11.240	11.480	11.130	11.230	10.692	11,720,014
2023-07-20	11.270	11.640	11.260	11.300	10.758	18,175,375
2023-07-19	11.390	11.700	11.180	11.270	10.730	11,886,921
2023-07-18	11.360	11.600	11.250	11.430	10.882	9,591,245
2023-07-17	11.540	11.570	11.340	11.410	10.863	8,714,805
2023-07-14	11.810	11.850	11.570	11.600	11.044	13,216,939
2023-07-13	11.700	12.000	11.700	11.850	11.282	8,125,198
2023-07-12	11.820	11.920	11.700	11.710	11.148	6,940,093
2023-07-11	11.850	11.860	11.600	11.820	11.253	8,129,096
2023-07-10	11.630	12.110	11.580	11.820	11.253	13,982,730
2023-07-07	11.870	11.880	11.580	11.600	11.044	9,037,128
2023-07-06	12.060	12.060	11.830	11.900	11.329	7,400,198
2023-07-05	12.230	12.280	11.980	12.030	11.453	10,643,111
2023-07-04	12.190	12.270	12.020	12.200	11.615	8,772,743
2023-07-03	12.030	12.350	12.020	12.140	11.558	13,740,534
2023-06-30	11.450	12.200	11.410	12.020	11.444	20,803,018
2023-06-29	11.450	11.620	11.330	11.490	10.939	8,510,933
2023-06-28	11.440	11.540	11.260	11.420	10.872	10,068,202
2023-06-27	11.470	11.710	11.410	11.520	10.968	10,031,174
2023-06-26	11.620	11.780	11.400	11.520	10.968	9,534,268
2023-06-21	11.840	12.130	11.650	11.660	11.101	10,684,850
2023-06-20	11.890	12.130	11.810	11.890	11.320	8,483,812
2023-06-19	12.070	12.170	11.920	11.920	11.348	7,503,300
2023-06-16	12.190	12.190	11.970	12.070	11.491	11,997,673
2023-06-15	11.660	12.180	11.630	12.130	11.548	15,570,493
2023-06-14	12.050	12.080	11.680	11.680	11.120	10,258,158
2023-06-13	12.020	12.110	11.850	12.030	11.453	7,469,285
2023-06-12	11.820	11.990	11.620	11.970	11.396	10,345,813
2023-06-09	11.810	11.980	11.700	11.850	11.282	18,379,070
2023-06-08	11.950	12.220	11.780	11.830	11.263	13,286,389
2023-06-07	12.120	12.250	11.900	12.010	11.434	10,941,121
2023-06-06	12.600	12.690	12.160	12.180	11.596	9,644,255
2023-06-05	13.000	13.040	12.570	12.570	11.967	12,272,345
2023-06-02	12.460	12.990	12.460	12.920	12.300	11,944,809
2023-06-01	12.450	12.670	12.310	12.540	11.939	8,138,648
2023-05-31	12.480	12.600	12.340	12.400	11.805	5,736,507
2023-05-30	12.600	12.690	12.330	12.550	11.948	8,850,738
2023-05-29	12.800	12.860	12.480	12.540	11.939	8,174,795
2023-05-26	12.900	12.900	12.560	12.800	12.186	7,738,041
2023-05-25	12.730	12.930	12.700	12.830	12.215	8,077,751
2023-05-24	12.960	13.100	12.860	12.910	12.148	6,819,826
2023-05-23	13.100	13.210	13.010	13.020	12.252	7,668,022
2023-05-22	13.050	13.190	12.970	13.140	12.365	7,415,873
2023-05-19	12.880	13.090	12.800	13.030	12.261	8,700,590
2023-05-18	13.130	13.140	12.840	12.920	12.158	10,168,335
2023-05-17	12.950	13.120	12.830	13.100	12.327	11,013,657
2023-05-16	12.950	12.980	12.690	12.950	12.186	12,588,125
2023-05-15	12.710	12.900	12.660	12.830	12.073	11,355,698
2023-05-12	12.750	12.890	12.460	12.650	11.903	11,099,057
2023-05-11	12.530	12.900	12.480	12.760	12.007	13,065,743
2023-05-10	12.330	12.760	12.230	12.550	11.809	14,266,763
2023-05-09	12.290	12.760	12.210	12.330	11.602	17,009,646

← NewerPage 14 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.