Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	26.900	27.880	26.800	27.180	25.433	9,183,108
2022-05-11	26.400	28.670	26.010	27.540	25.770	21,140,116
2022-05-10	24.800	27.000	24.210	26.350	24.656	23,394,887
2022-05-09	25.590	25.740	24.630	25.170	23.552	12,035,751
2022-05-06	24.790	26.220	24.280	25.910	24.244	14,391,948
2022-05-05	25.460	26.490	25.150	25.540	23.898	14,015,835
2022-04-29	25.300	26.260	24.300	26.000	24.329	20,911,562
2022-04-28	23.700	26.150	23.560	25.080	23.468	29,919,876
2022-04-27	20.800	24.240	20.530	24.230	22.672	26,926,260
2022-04-26	21.080	21.800	20.480	21.020	19.669	16,330,259
2022-04-25	22.840	22.950	21.030	21.030	19.678	15,230,282
2022-04-22	22.590	23.700	22.410	23.220	21.727	14,984,119
2022-04-21	23.800	23.800	22.420	22.580	21.128	21,625,111
2022-04-20	25.380	25.800	23.380	23.570	22.055	22,275,847
2022-04-19	25.690	26.560	25.090	25.480	23.842	12,766,704
2022-04-18	25.150	26.800	24.350	25.930	24.263	19,108,119
2022-04-15	25.510	25.720	24.240	25.100	23.486	21,947,354
2022-04-14	27.160	27.200	25.280	25.950	24.282	17,300,452
2022-04-13	27.600	27.690	26.520	26.620	24.909	9,735,697
2022-04-12	27.610	28.490	27.100	27.920	26.125	9,763,170
2022-04-11	29.230	29.230	27.100	27.500	25.732	16,908,433
2022-04-08	29.950	31.100	29.310	29.590	27.688	12,199,536
2022-04-07	29.990	30.680	29.580	30.150	28.212	10,269,999
2022-04-06	31.650	31.650	29.670	30.380	28.427	19,104,574
2022-04-01	31.360	32.470	31.120	31.900	29.849	10,370,171
2022-03-31	32.910	32.910	30.930	31.760	29.718	10,670,382
2022-03-30	32.480	34.250	32.470	32.970	30.851	18,429,039
2022-03-29	31.240	32.960	30.910	32.470	30.383	17,559,875
2022-03-28	31.200	31.630	30.350	30.770	28.792	10,684,592
2022-03-25	32.550	32.870	31.080	31.250	29.241	12,900,298
2022-03-24	33.400	33.770	31.870	32.390	30.308	11,872,946
2022-03-23	34.510	34.790	33.080	33.600	31.440	10,175,031
2022-03-22	34.150	35.110	33.620	33.770	31.599	9,550,799
2022-03-21	33.950	35.680	33.710	34.890	32.647	17,738,239
2022-03-18	34.050	34.950	33.450	34.070	31.880	17,693,193
2022-03-17	35.360	36.990	34.340	34.880	32.638	31,909,971
2022-03-16	30.950	34.880	30.300	34.540	32.320	35,364,555
2022-03-15	29.420	31.700	29.100	30.280	28.333	17,900,076
2022-03-14	31.310	31.310	29.480	29.880	27.959	15,731,551
2022-03-11	31.100	31.760	30.300	31.330	29.316	19,699,277
2022-03-10	31.660	32.480	30.900	32.000	29.943	28,915,095
2022-03-09	29.890	30.750	28.500	30.350	28.399	25,343,301
2022-03-08	28.650	30.630	27.920	29.630	27.725	32,953,515
2022-03-07	28.610	29.290	28.100	28.540	26.705	18,728,332
2022-03-04	29.000	29.530	28.300	28.550	26.715	18,605,722
2022-03-03	32.500	32.780	29.000	29.480	27.585	32,665,273
2022-03-02	32.800	33.280	31.530	31.700	29.662	20,369,044
2022-03-01	33.920	34.630	33.190	33.530	31.375	14,449,159
2022-02-28	33.300	34.440	33.160	33.740	31.571	14,221,075
2022-02-25	34.360	35.090	33.460	33.550	31.393	16,132,425
2022-02-24	33.240	34.150	32.620	33.610	31.449	17,515,398
2022-02-23	30.870	34.100	30.800	33.450	31.300	26,390,426
2022-02-22	31.670	31.840	30.000	30.700	28.726	17,577,835
2022-02-21	31.670	32.880	30.810	31.910	29.859	22,113,602
2022-02-18	30.500	31.140	30.010	30.330	28.380	10,708,846
2022-02-17	30.810	31.550	29.770	30.730	28.755	20,237,537
2022-02-16	30.960	31.770	30.300	30.810	28.829	21,375,300
2022-02-15	28.020	31.440	28.020	31.060	29.063	30,236,109
2022-02-14	26.110	28.470	26.110	27.760	25.975	21,758,976
2022-02-11	26.980	28.100	26.170	26.560	24.853	21,121,403

← NewerPage 19 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.