Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	19.950	20.120	19.790	20.030	18.848	13,411,884
2023-02-06	19.950	20.070	19.790	19.900	18.726	13,745,732
2023-02-03	20.630	20.630	19.720	19.990	18.810	35,578,321
2023-02-02	20.450	20.790	20.220	20.630	19.413	26,174,119
2023-02-01	20.090	20.580	20.030	20.410	19.206	33,123,411
2023-01-31	19.800	20.200	19.630	20.140	18.951	16,828,858
2023-01-30	20.460	20.970	19.900	19.950	18.773	39,587,569
2023-01-20	19.820	20.580	19.650	20.510	19.300	28,311,338
2023-01-19	19.700	19.850	19.530	19.790	18.622	14,537,631
2023-01-18	20.090	20.170	19.640	19.690	18.528	22,008,510
2023-01-17	21.090	21.550	19.890	20.010	18.829	31,596,530
2023-01-16	20.820	21.320	20.440	21.080	19.836	11,082,201
2023-01-13	21.200	21.840	20.730	20.990	19.751	14,902,261
2023-01-12	20.770	21.290	20.770	21.120	19.874	12,074,648
2023-01-11	21.260	21.310	20.700	20.750	19.525	11,296,192
2023-01-10	20.860	21.490	20.570	21.470	20.203	15,144,501
2023-01-09	21.450	21.550	20.730	20.970	19.732	15,379,213
2023-01-06	20.540	21.720	20.510	21.450	20.184	18,040,038
2023-01-05	20.320	20.950	20.210	20.610	19.394	12,419,679
2023-01-04	20.610	20.990	20.090	20.270	19.074	14,190,667
2023-01-03	20.660	20.950	20.220	20.780	19.554	8,625,517
2022-12-30	20.800	21.140	20.400	20.580	19.365	7,922,220
2022-12-29	20.570	20.830	20.470	20.670	19.450	5,640,918
2022-12-28	21.000	21.000	20.400	20.590	19.375	7,127,393
2022-12-27	21.040	21.160	20.480	20.880	19.648	7,473,628
2022-12-26	20.220	21.050	20.210	20.880	19.648	9,095,167
2022-12-23	20.880	21.590	20.140	20.420	19.215	9,950,795
2022-12-22	21.810	21.830	20.780	20.920	19.685	8,263,585
2022-12-21	21.650	22.220	21.410	21.630	20.354	6,862,964
2022-12-20	21.770	22.320	21.600	21.790	20.504	5,713,966
2022-12-19	22.350	22.850	21.790	21.960	20.664	8,713,242
2022-12-16	22.770	22.880	22.260	22.400	21.078	7,637,634
2022-12-15	22.280	23.150	22.000	22.940	21.586	10,659,555
2022-12-14	22.320	22.850	22.240	22.370	21.050	8,998,219
2022-12-13	22.530	22.960	22.210	22.310	20.993	14,341,378
2022-12-12	23.030	23.540	22.700	22.750	21.407	18,163,262
2022-12-09	22.750	23.130	22.680	23.010	21.652	22,004,587
2022-12-08	21.880	23.000	21.730	22.990	21.633	28,663,836
2022-12-07	21.110	22.500	21.110	22.110	20.805	25,382,274
2022-12-06	20.880	21.350	20.560	21.250	19.996	14,490,027
2022-12-05	20.750	20.990	20.420	20.850	19.620	9,081,284
2022-12-02	20.600	21.090	20.510	20.790	19.563	7,834,305
2022-12-01	20.370	21.240	20.360	20.750	19.525	16,679,509
2022-11-30	20.130	20.500	20.030	20.160	18.970	8,338,586
2022-11-29	19.760	20.270	19.760	20.130	18.942	6,594,680
2022-11-28	19.180	19.920	19.160	19.890	18.716	6,467,531
2022-11-25	20.060	20.100	19.650	19.690	18.528	7,105,000
2022-11-24	20.050	20.430	19.930	20.130	18.942	7,984,300
2022-11-23	19.750	20.250	19.640	20.080	18.895	8,192,300
2022-11-22	20.110	20.300	19.680	19.800	18.632	8,915,618
2022-11-21	19.960	20.500	19.710	20.340	19.140	10,013,142
2022-11-18	20.170	20.450	19.840	19.880	18.707	8,773,698
2022-11-17	20.610	20.660	19.980	20.290	19.093	9,719,979
2022-11-16	21.170	21.230	20.550	20.610	19.394	9,242,956
2022-11-15	20.400	21.450	20.360	21.230	19.977	13,043,726
2022-11-14	21.340	21.380	20.420	20.450	19.243	11,980,370
2022-11-11	21.600	21.790	21.000	21.200	19.949	10,861,153
2022-11-10	21.300	21.550	20.950	21.020	19.780	8,702,243
2022-11-09	21.740	21.990	21.410	21.550	20.278	6,898,083
2022-11-08	21.850	22.250	21.340	21.790	20.504	11,052,636

← NewerPage 16 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.