Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.400	13.340	12.400	13.150	13.150	25,575,508
2026-07-22	12.690	12.860	12.380	12.470	12.470	17,021,250
2026-07-21	12.020	13.120	12.010	12.800	12.800	26,749,518
2026-07-20	12.060	12.390	11.850	12.090	12.090	18,646,432
2026-07-17	12.450	12.680	12.050	12.080	12.080	15,804,652
2026-07-16	12.600	12.750	12.450	12.490	12.490	11,995,121
2026-07-15	12.680	13.020	12.590	12.640	12.640	12,715,161
2026-07-14	12.600	12.740	12.410	12.680	12.680	12,675,226
2026-07-13	13.100	13.210	12.580	12.620	12.620	16,465,596
2026-07-10	13.090	13.500	12.930	13.230	13.230	17,977,928
2026-07-09	13.310	13.440	12.680	13.100	13.100	20,755,584
2026-07-08	13.690	13.700	13.270	13.370	13.370	12,692,486
2026-07-07	13.910	14.220	13.650	13.690	13.690	13,264,094
2026-07-06	14.300	14.510	13.920	13.940	13.940	16,818,605
2026-07-03	14.180	14.530	14.160	14.290	14.290	16,153,611
2026-07-02	14.300	14.600	14.100	14.170	14.170	15,599,795
2026-07-01	14.520	14.660	14.070	14.440	14.440	19,417,172
2026-06-30	14.200	14.590	14.100	14.420	14.420	16,646,410
2026-06-29	14.180	14.310	13.740	14.190	14.190	20,399,637
2026-06-26	15.110	15.120	14.190	14.190	14.190	25,847,084
2026-06-25	15.930	16.010	14.960	15.130	15.130	32,124,172
2026-06-24	16.320	16.410	15.960	16.080	16.080	15,896,715
2026-06-23	17.100	17.100	16.290	16.360	16.360	20,939,221
2026-06-22	17.200	17.360	16.240	17.150	17.150	29,900,213
2026-06-18	17.580	17.920	17.300	17.370	17.370	18,284,000
2026-06-17	17.810	18.000	17.620	17.680	17.680	19,475,119
2026-06-16	17.500	18.230	17.220	18.070	18.070	33,345,141
2026-06-15	17.200	17.540	17.150	17.410	17.410	23,267,311
2026-06-12	16.500	17.470	16.340	17.130	17.130	29,905,869
2026-06-11	16.840	17.000	16.200	16.310	16.310	18,645,750
2026-06-10	17.300	17.680	16.800	16.970	16.970	22,907,160
2026-06-09	16.470	17.500	16.250	17.480	17.480	35,749,598
2026-06-08	16.160	16.730	15.890	16.430	16.430	25,961,920
2026-06-05	16.210	16.390	15.700	16.160	16.160	17,660,170
2026-06-04	16.580	16.640	16.170	16.270	16.020	15,938,530
2026-06-03	16.550	17.040	16.360	16.760	16.503	17,807,333
2026-06-02	16.900	16.990	16.160	16.540	16.286	16,576,873
2026-06-01	16.580	17.140	16.490	16.890	16.631	19,810,736
2026-05-29	17.310	17.440	16.390	16.460	16.207	26,108,329
2026-05-28	17.180	17.500	16.900	17.320	17.054	19,133,198
2026-05-27	17.770	18.060	17.080	17.280	17.015	23,454,219
2026-05-26	18.260	18.500	17.760	17.770	17.497	22,509,845
2026-05-25	19.420	19.500	18.350	18.390	18.107	28,847,624
2026-05-22	19.320	19.710	19.220	19.410	19.112	17,060,076
2026-05-21	19.860	20.110	19.260	19.340	19.043	27,673,259
2026-05-20	18.840	20.030	18.660	19.870	19.565	36,929,694
2026-05-19	18.690	19.100	18.140	19.100	18.807	28,466,465
2026-05-18	19.540	19.600	18.650	18.770	18.482	26,543,168
2026-05-15	19.290	19.750	19.280	19.490	19.191	21,209,535
2026-05-14	20.190	20.260	19.330	19.340	19.043	32,786,210
2026-05-13	19.990	20.430	19.960	20.190	19.880	27,438,357
2026-05-12	20.500	20.530	19.950	20.120	19.811	31,517,686
2026-05-11	20.650	20.800	20.350	20.560	20.244	35,995,572
2026-05-08	20.810	21.040	20.530	20.590	20.274	34,759,995
2026-05-07	21.220	21.350	20.710	20.960	20.638	46,722,309
2026-05-06	21.060	21.390	21.020	21.220	20.894	43,324,176
2026-04-30	22.100	22.230	20.930	21.000	20.677	74,167,304
2026-04-29	21.570	23.140	21.550	22.390	22.046	91,837,493
2026-04-28	24.450	25.270	24.100	25.270	24.882	63,508,344
2026-04-27	24.800	25.450	24.450	24.640	24.261	62,859,028

← NewerPage 2 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.