Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	21.600	22.080	21.320	21.840	20.551	14,420,916
2022-11-04	20.120	21.950	20.120	21.640	20.363	22,864,331
2022-11-03	20.330	20.870	20.160	20.250	19.055	13,686,629
2022-11-02	19.850	20.600	19.800	20.530	19.318	13,460,280
2022-11-01	19.240	20.030	19.120	19.970	18.791	16,523,617
2022-10-31	18.570	19.510	18.520	19.230	18.095	11,786,764
2022-10-28	20.100	20.150	18.920	18.970	17.851	20,139,404
2022-10-27	20.200	20.600	19.710	19.720	18.556	11,409,100
2022-10-26	20.000	20.350	19.550	20.190	18.999	13,895,846
2022-10-25	20.100	20.380	19.400	19.910	18.735	13,830,137
2022-10-24	20.480	20.960	20.180	20.300	19.102	10,680,689
2022-10-21	20.720	20.800	20.140	20.400	19.196	9,699,265
2022-10-20	21.020	21.380	19.900	20.570	19.356	18,651,690
2022-10-19	21.800	22.310	21.500	21.500	20.231	13,006,025
2022-10-18	21.550	21.850	21.360	21.620	20.344	11,463,199
2022-10-17	21.440	21.780	21.010	21.390	20.128	10,245,802
2022-10-14	21.660	21.870	21.170	21.740	20.457	12,472,639
2022-10-13	21.320	21.900	21.250	21.460	20.194	9,550,166
2022-10-12	20.900	21.590	20.330	21.510	20.241	10,731,484
2022-10-11	20.800	21.270	20.590	20.850	19.620	9,423,996
2022-10-10	21.240	21.400	20.140	20.540	19.328	20,444,575
2022-09-30	22.350	22.560	21.050	21.230	19.977	20,451,637
2022-09-29	22.580	23.080	22.410	22.600	21.266	8,432,468
2022-09-28	24.080	24.080	22.510	22.580	21.247	8,944,238
2022-09-27	23.800	24.180	23.600	24.080	22.659	6,669,425
2022-09-26	23.580	24.480	23.500	24.010	22.593	8,118,241
2022-09-23	23.710	24.080	23.300	23.840	22.433	7,062,472
2022-09-22	23.790	24.200	23.290	23.680	22.283	5,896,841
2022-09-21	23.860	24.480	23.830	23.900	22.490	9,925,147
2022-09-20	24.040	24.530	23.790	24.150	22.725	10,592,990
2022-09-19	23.550	24.410	23.450	23.780	22.377	12,160,337
2022-09-16	23.600	23.970	22.910	23.700	22.301	11,958,354
2022-09-15	24.780	24.860	23.050	23.700	22.301	24,056,240
2022-09-14	25.500	25.830	24.370	24.710	23.252	21,917,488
2022-09-13	27.130	27.380	25.800	25.910	24.381	21,920,185
2022-09-09	27.380	27.670	26.890	27.060	25.463	8,204,384
2022-09-08	28.000	28.080	27.230	27.360	25.745	12,872,173
2022-09-07	27.000	28.580	26.920	28.350	26.677	22,947,710
2022-09-06	26.640	27.680	26.120	27.340	25.727	19,517,284
2022-09-05	26.490	27.400	26.220	26.770	25.190	17,973,942
2022-09-02	26.020	26.410	25.800	26.160	24.616	11,146,074
2022-09-01	26.310	26.870	25.700	25.870	24.343	10,799,937
2022-08-31	26.900	27.090	26.010	26.410	24.851	15,586,139
2022-08-30	26.300	27.530	25.880	27.180	25.576	25,755,160
2022-08-29	25.940	26.230	25.600	25.960	24.428	11,528,450
2022-08-26	26.620	27.110	26.030	26.300	24.748	16,704,759
2022-08-25	27.300	27.600	26.080	26.460	24.898	24,096,516
2022-08-24	29.090	29.230	26.900	27.300	25.689	22,523,242
2022-08-23	29.340	29.960	28.500	28.640	26.950	15,155,439
2022-08-22	29.000	29.240	28.140	29.050	27.336	16,852,158
2022-08-19	31.200	31.360	28.880	28.950	27.242	24,273,888
2022-08-18	30.860	31.500	30.470	30.950	29.123	16,233,478
2022-08-17	31.370	31.750	30.600	31.010	29.180	18,475,191
2022-08-16	30.650	32.510	30.550	31.370	29.519	25,025,888
2022-08-15	28.970	31.770	28.970	30.580	28.775	27,802,118
2022-08-12	29.000	30.590	28.720	29.460	27.721	27,326,787
2022-08-11	28.410	29.600	27.600	29.340	27.609	24,523,765
2022-08-10	28.200	28.580	27.870	28.280	26.611	14,887,012
2022-08-09	28.000	29.240	27.440	28.700	27.006	25,557,006
2022-08-08	27.840	28.000	27.190	27.720	26.084	17,743,791

← NewerPage 17 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.