Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23.700	25.250	23.590	24.910	24.527	79,423,169
2026-04-23	23.900	24.360	23.540	23.960	23.592	57,104,689
2026-04-22	23.470	24.500	23.470	24.190	23.818	92,115,893
2026-04-21	22.890	23.200	22.050	23.200	22.844	48,121,129
2026-04-20	22.770	23.190	22.700	22.870	22.519	32,520,979
2026-04-17	22.930	23.250	22.750	22.860	22.509	34,064,715
2026-04-16	23.080	23.300	22.860	23.000	22.647	41,291,836
2026-04-15	23.480	23.500	22.670	22.740	22.391	46,136,288
2026-04-14	23.050	23.440	22.700	23.440	23.080	51,431,132
2026-04-13	22.550	23.130	22.500	22.960	22.607	39,169,434
2026-04-10	22.600	23.280	22.550	22.760	22.410	47,468,523
2026-04-09	22.350	22.750	22.130	22.390	22.046	34,688,361
2026-04-08	21.910	22.630	21.700	22.590	22.243	42,822,004
2026-04-07	21.120	21.750	21.020	21.440	21.111	24,709,762
2026-04-03	21.060	21.370	20.300	21.300	20.973	35,136,766
2026-04-02	21.900	22.340	20.930	21.030	20.707	43,698,512
2026-04-01	22.320	22.710	21.900	22.150	21.810	37,186,430
2026-03-31	22.900	22.930	21.860	21.860	21.524	53,903,063
2026-03-30	23.500	24.350	23.000	23.220	22.863	55,786,418
2026-03-27	22.580	23.980	22.300	23.960	23.592	74,120,135
2026-03-26	22.610	24.050	22.540	23.090	22.735	83,317,386
2026-03-25	22.080	23.020	21.820	23.020	22.666	74,584,219
2026-03-24	22.210	22.650	21.100	22.300	21.957	59,136,891
2026-03-23	20.940	22.330	20.940	21.830	21.495	64,613,265
2026-03-20	21.130	22.340	20.790	21.610	21.278	75,778,205
2026-03-19	21.070	21.750	20.800	21.160	20.835	42,343,000
2026-03-18	22.200	22.300	21.350	21.640	21.308	38,616,937
2026-03-17	22.170	23.030	21.680	21.800	21.465	55,258,252
2026-03-16	23.150	23.270	22.090	22.270	21.928	84,299,338
2026-03-13	23.570	23.880	22.670	22.890	22.538	136,713,991
2026-03-12	20.430	20.430	20.050	20.200	19.890	15,817,025
2026-03-11	20.150	20.660	20.120	20.550	20.234	23,522,116
2026-03-10	20.200	20.480	20.020	20.140	19.831	16,319,922
2026-03-09	19.560	20.040	18.960	20.020	19.712	21,380,968
2026-03-06	19.980	20.120	19.840	19.960	19.653	13,244,113
2026-03-05	20.080	20.180	19.750	20.020	19.712	16,124,872
2026-03-04	19.900	20.220	19.610	19.670	19.368	20,351,638
2026-03-03	21.180	21.400	20.060	20.100	19.791	27,100,355
2026-03-02	21.600	21.790	21.060	21.160	20.835	24,708,509
2026-02-27	21.900	21.970	21.710	21.970	21.632	16,578,939
2026-02-26	22.180	22.250	21.780	21.980	21.642	24,514,404
2026-02-25	21.500	22.470	21.500	22.170	21.829	46,339,407
2026-02-24	20.980	21.330	20.930	21.240	20.914	17,918,500
2026-02-13	20.850	21.020	20.710	20.730	20.412	10,925,511
2026-02-12	20.950	21.050	20.840	20.940	20.618	12,180,709
2026-02-11	20.800	21.080	20.740	20.990	20.668	13,232,326
2026-02-10	20.880	20.950	20.770	20.810	20.490	9,762,450
2026-02-09	20.910	21.040	20.760	20.900	20.579	13,365,879
2026-02-06	20.300	20.850	20.070	20.510	20.195	13,450,801
2026-02-05	20.910	20.960	20.450	20.470	20.156	14,480,232
2026-02-04	21.030	21.110	20.680	21.060	20.736	17,454,195
2026-02-03	21.060	21.280	20.930	21.200	20.874	15,594,933
2026-02-02	21.050	21.300	20.780	20.880	20.559	16,775,912
2026-01-30	20.890	21.240	20.520	21.190	20.864	23,813,846
2026-01-29	21.400	21.700	20.870	20.880	20.559	30,038,834
2026-01-28	22.150	22.190	21.540	21.590	21.258	32,656,979
2026-01-27	22.890	22.940	21.320	22.250	21.908	49,314,166
2026-01-26	23.630	23.680	22.680	22.920	22.568	42,838,357
2026-01-23	22.520	23.610	22.510	23.530	23.168	61,174,730
2026-01-22	22.740	23.130	22.510	22.640	22.292	24,694,171

← NewerPage 3 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.