Hunan Zhongke Electric historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	37.500	37.680	36.010	37.230	34.837	15,452,108
2021-11-09	38.010	38.380	36.580	37.480	35.071	15,244,020
2021-11-08	36.830	38.790	35.390	38.080	35.632	25,661,785
2021-11-05	37.870	38.090	35.730	36.090	33.770	24,437,293
2021-11-04	40.200	40.990	37.100	38.100	35.651	27,728,133
2021-11-03	38.560	40.330	38.000	38.880	36.381	21,653,338
2021-11-02	38.600	40.800	38.050	38.960	36.455	29,418,548
2021-11-01	38.700	42.000	37.910	38.030	35.585	43,531,248
2021-10-29	38.430	39.890	37.560	38.290	35.829	27,554,127
2021-10-28	36.480	39.600	35.000	38.000	35.557	36,411,815
2021-10-27	36.300	37.980	36.030	37.050	34.668	29,822,191
2021-10-26	36.860	37.130	35.010	35.570	33.283	31,515,884
2021-10-25	30.510	36.200	30.510	34.860	32.619	38,279,120
2021-10-22	30.720	32.300	30.200	30.750	28.773	19,275,340
2021-10-21	31.200	31.850	30.150	30.540	28.577	20,291,566
2021-10-20	30.550	32.180	30.460	31.630	29.597	20,303,450
2021-10-19	30.250	32.770	30.080	31.200	29.194	27,092,884
2021-10-18	28.580	30.490	28.010	30.300	28.352	29,864,408
2021-10-15	28.620	28.960	26.420	28.580	26.743	27,056,075
2021-10-14	27.800	29.470	27.390	28.550	26.715	20,513,787

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.