Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.380	22.900	22.240	22.730	22.381	31,537,624
2026-01-20	23.250	23.260	22.340	22.490	22.144	42,004,620
2026-01-19	22.450	23.280	22.340	23.250	22.893	45,233,044
2026-01-16	23.090	23.150	22.450	22.600	22.253	38,175,628
2026-01-15	21.950	23.000	21.840	22.730	22.381	60,831,276
2026-01-14	22.000	22.560	21.720	21.980	21.642	50,259,664
2026-01-13	22.490	22.710	21.870	22.000	21.662	43,485,088
2026-01-12	22.540	22.710	21.920	22.480	22.135	55,949,158
2026-01-09	22.380	22.820	22.230	22.630	22.282	33,946,161
2026-01-08	22.240	22.650	22.080	22.440	22.095	31,397,109
2026-01-07	22.270	22.830	22.130	22.400	22.056	39,371,846
2026-01-06	22.150	22.450	22.050	22.310	21.967	32,485,058
2026-01-05	21.380	22.160	21.380	22.040	21.701	32,152,381
2025-12-31	21.810	21.880	21.270	21.290	20.963	20,379,951
2025-12-30	21.540	21.920	21.460	21.710	21.376	20,720,968
2025-12-29	22.500	22.660	21.660	21.750	21.416	26,455,182
2025-12-26	22.320	22.440	21.970	22.060	21.721	33,345,377
2025-12-25	21.610	22.270	21.530	22.170	21.829	30,258,973
2025-12-24	21.600	21.740	21.400	21.740	21.406	25,450,789
2025-12-23	21.280	22.000	21.130	21.740	21.406	40,139,513
2025-12-22	21.180	21.290	20.950	21.290	20.963	23,983,329
2025-12-19	20.900	21.240	20.800	20.950	20.628	20,728,829
2025-12-18	20.750	21.250	20.600	20.710	20.392	22,449,677
2025-12-17	20.370	20.950	20.160	20.950	20.628	31,680,719
2025-12-16	20.720	20.730	19.930	20.040	19.732	22,844,348
2025-12-15	20.880	20.980	20.560	20.640	20.323	15,017,444
2025-12-12	20.940	21.110	20.730	20.980	20.658	17,175,834
2025-12-11	21.220	21.470	20.860	20.860	20.540	19,454,642
2025-12-10	20.990	21.220	20.670	21.220	20.894	17,496,826
2025-12-09	21.400	21.470	20.900	20.990	20.668	20,183,464
2025-12-08	21.110	21.590	21.050	21.460	21.130	24,480,248
2025-12-05	20.780	21.080	20.420	21.000	20.677	20,143,621
2025-12-04	20.710	20.890	20.430	20.710	20.392	18,099,555
2025-12-03	21.030	21.180	20.490	20.670	20.352	27,932,967
2025-12-02	22.120	22.120	21.020	21.030	20.707	36,375,666
2025-12-01	22.150	22.460	21.910	22.120	21.780	28,286,102
2025-11-28	21.730	22.190	21.570	22.070	21.731	21,382,669
2025-11-27	21.530	22.320	21.530	21.810	21.475	30,358,525
2025-11-26	21.910	22.140	21.510	21.530	21.199	28,598,042
2025-11-25	21.880	22.510	21.670	21.970	21.632	33,838,074
2025-11-24	21.800	21.960	21.300	21.660	21.327	27,911,739
2025-11-21	23.000	23.000	21.400	21.550	21.219	53,338,400
2025-11-20	23.900	24.250	23.400	23.420	23.060	32,723,821
2025-11-19	24.880	25.410	23.720	23.770	23.405	48,317,363
2025-11-18	26.380	26.920	25.050	25.060	24.675	52,111,474
2025-11-17	26.800	27.130	25.820	26.680	26.270	52,873,123
2025-11-14	27.420	27.750	26.940	26.960	26.546	59,928,478
2025-11-13	25.830	28.800	25.820	28.090	27.658	99,757,405
2025-11-12	26.700	26.700	25.670	25.930	25.532	55,288,181
2025-11-11	26.050	27.330	25.650	27.140	26.723	75,496,318
2025-11-10	26.110	26.990	25.570	26.030	25.630	70,806,018
2025-11-07	24.440	26.460	24.310	26.090	25.689	83,575,212
2025-11-06	24.790	25.370	24.260	24.790	24.409	43,963,456
2025-11-05	24.000	25.170	23.790	24.780	24.399	45,490,905
2025-11-04	24.360	24.800	23.970	24.540	24.163	42,923,250
2025-11-03	25.880	26.190	24.100	24.350	23.976	68,804,907
2025-10-31	25.880	27.500	25.620	25.880	25.482	85,046,010
2025-10-30	25.850	26.300	24.880	25.080	24.695	89,809,250
2025-10-29	25.140	26.880	24.770	26.760	26.349	90,687,971
2025-10-28	24.420	25.520	24.220	25.390	25.000	80,870,185

← NewerPage 4 of 5 · 241 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.