Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	28.110	28.670	27.220	27.920	26.272	14,174,726
2022-08-04	28.160	28.630	27.380	28.070	26.413	14,506,084
2022-08-03	29.620	30.280	27.630	27.940	26.291	23,692,874
2022-08-02	28.760	30.800	28.480	29.390	27.656	33,821,276
2022-08-01	28.770	29.800	28.260	29.410	27.674	30,803,475
2022-07-29	27.200	29.020	27.110	28.780	27.082	47,315,493
2022-07-28	27.320	27.720	26.240	27.490	25.868	31,312,119
2022-07-27	26.280	27.860	25.850	27.100	25.501	28,918,988
2022-07-26	25.670	26.490	25.430	26.270	24.720	14,324,124
2022-07-25	25.900	26.450	25.500	25.680	24.165	12,300,468
2022-07-22	26.350	26.600	25.800	26.200	24.654	12,609,743
2022-07-21	26.590	27.180	26.200	26.310	24.757	15,772,024
2022-07-20	27.050	27.270	26.380	26.710	25.134	17,881,162
2022-07-19	26.490	28.120	26.460	27.170	25.567	27,621,090
2022-07-18	26.250	26.740	25.560	26.340	24.786	16,419,042
2022-07-15	27.300	27.680	26.260	26.290	24.739	19,730,104
2022-07-14	25.850	27.740	25.750	27.210	25.604	25,849,533
2022-07-13	25.600	26.440	25.180	26.130	24.588	17,438,346
2022-07-12	26.100	26.250	25.360	25.550	24.042	17,921,784
2022-07-11	27.000	27.290	25.860	26.030	24.494	21,119,906
2022-07-08	28.040	28.460	27.010	27.170	25.567	25,383,830
2022-07-07	25.890	28.440	25.550	28.240	26.573	42,302,779
2022-07-06	26.620	27.080	25.300	25.890	24.362	34,962,809
2022-07-05	27.860	28.330	26.370	26.760	25.181	27,705,412
2022-07-04	27.260	27.940	26.700	27.900	26.253	24,686,424
2022-07-01	27.750	27.980	26.860	27.300	25.689	30,616,834
2022-06-30	27.990	28.620	27.410	27.950	26.301	28,366,012
2022-06-29	29.710	29.900	27.960	28.050	26.395	33,454,297
2022-06-28	28.500	30.360	28.500	30.260	28.474	31,158,966
2022-06-27	29.850	30.450	28.400	28.900	27.194	40,208,926
2022-06-24	28.500	30.190	27.900	29.700	27.947	50,958,630
2022-06-23	28.200	28.900	26.760	28.020	26.366	30,918,850
2022-06-22	29.130	29.690	27.900	28.010	26.357	29,319,855
2022-06-21	30.050	30.500	28.380	28.850	27.147	22,149,993
2022-06-20	28.690	30.590	28.690	29.960	28.192	44,460,150
2022-06-17	25.650	28.490	25.400	28.380	26.705	51,965,272
2022-06-16	25.800	26.700	25.650	25.890	24.362	22,488,117
2022-06-15	26.180	27.270	25.600	25.920	24.390	23,934,841
2022-06-14	26.200	26.480	25.000	26.210	24.663	22,701,050
2022-06-13	26.180	27.170	25.910	26.790	25.068	22,507,196
2022-06-10	25.610	27.180	25.610	26.450	24.750	20,776,450
2022-06-09	26.810	27.100	25.590	25.700	24.048	19,093,386
2022-06-08	27.630	28.200	26.030	27.050	25.311	24,564,537
2022-06-07	28.470	29.150	27.010	27.730	25.947	22,486,930
2022-06-06	27.150	28.810	27.060	28.470	26.640	30,034,890
2022-06-02	25.800	28.090	25.550	27.250	25.498	30,716,234
2022-06-01	25.080	26.380	24.370	25.890	24.226	22,718,055
2022-05-31	24.800	25.490	24.200	25.070	23.458	18,898,799
2022-05-30	24.700	25.730	24.500	25.090	23.477	19,581,163
2022-05-27	24.880	25.740	24.350	24.640	23.056	19,691,889
2022-05-26	24.400	24.850	23.490	24.550	22.972	23,884,146
2022-05-25	25.500	25.680	23.420	24.610	23.028	47,266,280
2022-05-24	28.570	28.710	25.700	25.710	24.057	33,844,422
2022-05-23	28.260	29.150	28.200	28.820	26.967	8,116,166
2022-05-20	29.170	29.870	28.050	28.550	26.715	14,711,104
2022-05-19	28.300	29.300	27.800	28.860	27.005	10,954,899
2022-05-18	28.720	29.850	28.100	28.860	27.005	14,018,289
2022-05-17	27.160	29.230	26.810	28.570	26.733	17,271,868
2022-05-16	28.000	29.030	27.070	27.470	25.704	13,135,550
2022-05-13	27.500	28.180	26.880	27.380	25.620	10,814,613

← NewerPage 18 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.