Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12.140	12.440	12.120	12.330	11.602	11,670,813
2023-05-05	12.320	12.390	12.050	12.140	11.424	10,329,241
2023-05-04	12.290	12.500	12.210	12.340	11.612	12,044,388
2023-04-28	12.230	12.420	12.130	12.280	11.555	12,020,053
2023-04-27	12.580	12.630	12.170	12.250	11.527	15,954,082
2023-04-26	11.830	12.650	11.620	12.400	11.668	32,680,720
2023-04-25	13.800	13.800	12.150	12.150	11.433	37,560,536
2023-04-24	15.180	15.400	15.040	15.190	14.294	9,641,958
2023-04-21	15.680	15.900	15.200	15.200	14.303	14,243,353
2023-04-20	16.000	16.000	15.500	15.620	14.698	11,293,239
2023-04-19	16.250	16.270	15.950	16.040	15.093	8,680,361
2023-04-18	16.340	16.570	16.200	16.220	15.263	11,615,634
2023-04-17	16.000	16.580	16.000	16.440	15.470	17,514,639
2023-04-14	15.780	16.160	15.720	15.990	15.046	14,896,927
2023-04-13	16.180	16.220	15.700	15.710	14.783	17,923,125
2023-04-12	16.440	16.470	16.150	16.270	15.310	9,825,091
2023-04-11	16.570	16.640	16.330	16.430	15.460	9,028,114
2023-04-10	16.420	16.600	16.320	16.600	15.620	10,561,873
2023-04-07	16.120	16.640	16.120	16.420	15.451	10,106,658
2023-04-06	16.450	16.460	16.100	16.230	15.272	12,357,555
2023-04-04	17.200	17.200	16.420	16.500	15.526	18,215,579
2023-04-03	16.980	17.220	16.880	17.100	16.091	13,386,636
2023-03-31	16.710	17.040	16.710	16.940	15.940	9,055,731
2023-03-30	16.710	16.870	16.580	16.760	15.771	9,293,477
2023-03-29	16.700	17.080	16.620	16.780	15.790	11,273,891
2023-03-28	17.150	17.190	16.700	16.760	15.771	12,896,634
2023-03-27	17.220	17.260	17.040	17.120	16.110	8,109,397
2023-03-24	17.090	17.330	16.980	17.220	16.204	9,712,857
2023-03-23	17.040	17.160	16.930	17.140	16.129	9,632,395
2023-03-22	17.300	17.430	17.090	17.170	16.157	12,426,125
2023-03-21	16.910	17.140	16.800	17.120	16.110	12,288,229
2023-03-20	16.640	17.060	16.480	16.850	15.856	13,471,883
2023-03-17	16.790	16.870	16.470	16.640	15.658	13,107,380
2023-03-16	17.330	17.330	16.580	16.680	15.696	22,755,392
2023-03-15	17.960	18.070	17.370	17.520	16.486	16,387,385
2023-03-14	18.840	18.840	17.420	17.830	16.778	21,729,085
2023-03-13	19.020	19.050	18.710	18.850	17.738	8,490,320
2023-03-10	18.650	19.150	18.620	19.010	17.888	10,656,866
2023-03-09	18.980	19.000	18.800	18.820	17.709	7,435,317
2023-03-08	18.690	18.880	18.610	18.810	17.700	6,024,115
2023-03-07	19.130	19.140	18.750	18.770	17.662	11,252,457
2023-03-06	19.020	19.150	18.780	19.130	18.001	9,821,342
2023-03-03	19.170	19.260	18.910	19.000	17.879	9,270,289
2023-03-02	19.200	19.390	19.140	19.150	18.020	8,949,404
2023-03-01	19.130	19.300	19.020	19.300	18.161	10,031,707
2023-02-28	19.070	19.280	18.850	19.150	18.020	9,906,406
2023-02-27	19.160	19.300	18.950	18.990	17.869	10,760,098
2023-02-24	19.280	19.300	19.090	19.210	18.076	6,643,739
2023-02-23	19.170	19.360	19.130	19.230	18.095	9,213,845
2023-02-22	19.470	19.500	19.160	19.180	18.048	12,903,969
2023-02-21	19.400	19.600	19.310	19.490	18.340	11,961,860
2023-02-20	19.780	19.970	18.790	19.380	18.236	22,738,318
2023-02-17	19.740	19.980	19.720	19.930	18.754	11,492,555
2023-02-16	20.360	20.460	19.710	19.820	18.650	21,259,664
2023-02-15	20.550	20.640	20.270	20.320	19.121	13,700,876
2023-02-14	20.840	20.860	20.420	20.530	19.318	16,679,212
2023-02-13	20.750	21.000	20.700	20.810	19.582	15,366,001
2023-02-10	21.080	21.080	20.620	20.750	19.525	19,329,739
2023-02-09	21.060	21.080	20.680	21.070	19.827	26,198,013
2023-02-08	20.070	21.480	20.000	21.060	19.817	55,427,249

← NewerPage 15 of 21 · 1,220 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.