Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	28.940	29.010	27.020	27.230	25.480	23,885,583
2022-02-09	28.550	29.380	25.830	28.860	27.005	35,629,497
2022-02-08	32.300	32.380	28.010	29.000	27.136	32,909,035
2022-02-07	33.610	34.990	32.410	32.900	30.785	19,344,446
2022-01-28	32.360	33.820	31.900	32.390	30.308	20,472,867
2022-01-27	32.200	32.900	32.060	32.200	30.130	15,854,386
2022-01-26	32.000	32.930	31.930	32.530	30.439	20,933,652
2022-01-25	30.200	32.770	30.010	31.520	29.494	27,492,327
2022-01-24	30.450	31.080	29.510	30.780	28.801	17,722,800
2022-01-21	28.700	31.220	28.580	30.380	28.427	24,721,406
2022-01-20	28.500	29.680	28.480	28.730	26.883	16,615,901
2022-01-19	31.000	31.300	28.020	28.460	26.630	25,962,574
2022-01-18	32.070	32.290	30.570	30.950	28.960	17,865,825
2022-01-17	32.020	32.990	31.680	32.220	30.149	17,498,769
2022-01-14	30.460	32.980	30.450	32.350	30.270	28,094,312
2022-01-13	31.250	32.200	29.700	30.930	28.942	24,722,216
2022-01-12	28.400	31.850	28.390	31.710	29.672	35,515,380
2022-01-11	28.190	29.150	27.580	27.800	26.013	17,624,652
2022-01-10	28.860	29.080	27.600	27.880	26.088	14,752,542
2022-01-07	30.460	30.820	28.750	28.860	27.005	19,234,459
2022-01-06	29.930	30.670	28.680	30.170	28.231	22,443,950
2022-01-05	30.640	32.150	30.130	30.440	28.483	31,497,373
2022-01-04	31.000	31.730	29.980	30.950	28.960	20,071,321
2021-12-31	30.500	30.950	30.050	30.250	28.305	11,840,934
2021-12-30	30.000	30.640	29.710	30.120	28.184	15,126,638
2021-12-29	29.310	30.390	29.090	30.080	28.146	21,445,050
2021-12-28	27.940	29.430	27.350	29.020	27.154	18,469,056
2021-12-27	27.820	28.660	27.460	27.570	25.798	16,962,800
2021-12-24	29.850	29.980	27.310	27.810	26.022	27,879,147
2021-12-23	30.160	30.450	29.700	29.830	27.912	13,399,091
2021-12-22	30.780	31.000	30.410	30.790	28.811	10,177,023
2021-12-21	31.150	31.420	30.550	30.780	28.801	12,905,309
2021-12-20	31.800	31.800	30.180	31.000	29.007	22,203,308
2021-12-17	32.820	33.180	31.660	31.800	29.756	18,035,779
2021-12-16	32.200	33.120	32.000	32.950	30.832	19,374,401
2021-12-15	32.000	32.640	31.600	32.110	30.046	20,159,285
2021-12-14	32.600	32.760	31.510	31.830	29.784	33,083,283
2021-12-13	35.810	36.460	32.500	32.800	30.691	58,419,369
2021-12-10	36.890	37.170	36.080	36.460	34.116	15,079,122
2021-12-09	36.790	38.180	36.580	37.100	34.715	11,982,182
2021-12-08	36.450	37.550	36.320	36.900	34.528	12,038,716
2021-12-07	38.500	38.610	35.990	36.090	33.770	17,894,674
2021-12-06	37.910	39.170	37.330	38.620	36.137	14,489,352
2021-12-03	39.000	39.480	37.380	38.310	35.847	12,327,605
2021-12-02	38.990	39.300	37.680	38.530	36.053	18,414,683
2021-12-01	39.760	41.500	37.860	39.300	36.774	20,922,065
2021-11-30	39.070	40.960	38.070	39.000	36.493	26,958,308
2021-11-29	35.930	40.500	35.930	38.950	36.446	37,779,698
2021-11-26	32.940	36.880	32.490	35.710	33.414	35,031,556
2021-11-25	33.210	34.120	32.800	32.970	30.851	10,695,000
2021-11-24	33.900	35.190	33.510	33.600	31.440	14,742,037
2021-11-23	35.500	35.700	33.860	33.940	31.758	16,670,648
2021-11-22	35.600	35.950	34.590	35.420	33.143	21,946,607
2021-11-19	34.250	35.770	33.980	35.340	33.068	16,211,548
2021-11-18	33.590	34.900	32.380	34.610	32.385	19,828,182
2021-11-17	32.800	33.570	32.230	33.530	31.375	17,461,393
2021-11-16	33.600	34.090	32.150	32.410	30.327	17,855,091
2021-11-15	36.730	36.730	33.000	33.970	31.786	23,164,679
2021-11-12	37.900	38.120	35.870	36.730	34.369	18,210,351
2021-11-11	37.230	38.370	36.500	37.530	35.117	15,030,811

← NewerPage 20 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.