Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.390	24.940	24.010	24.620	24.242	70,322,099
2025-10-24	22.660	24.650	22.490	24.390	24.015	76,947,745
2025-10-23	22.990	23.080	22.110	22.560	22.213	48,092,296
2025-10-22	24.200	24.290	23.050	23.210	22.853	71,539,131
2025-10-21	24.220	25.700	23.700	24.740	24.360	102,740,472
2025-10-20	23.000	24.180	22.720	23.810	23.444	94,869,221
2025-10-17	22.550	24.150	22.490	22.490	22.144	76,190,961
2025-10-16	23.340	23.410	22.400	22.540	22.194	44,553,573
2025-10-15	22.670	23.690	21.750	23.210	22.853	63,144,757
2025-10-14	22.610	23.580	22.360	22.680	22.332	68,421,535
2025-10-13	21.400	22.500	20.760	22.190	21.849	57,529,537
2025-10-10	23.750	24.670	22.800	22.950	22.597	68,577,087
2025-10-09	22.990	23.820	22.710	22.790	22.440	63,000,498
2025-09-30	22.420	22.930	22.200	22.730	22.381	46,307,172
2025-09-29	22.340	23.150	22.060	22.420	22.076	51,404,336
2025-09-26	22.800	23.640	22.200	22.200	21.859	48,280,159
2025-09-25	23.750	23.850	23.020	23.020	22.666	56,771,645
2025-09-24	23.000	24.950	22.560	23.930	23.562	86,652,933
2025-09-23	22.420	23.190	22.190	23.080	22.725	75,517,145
2025-09-22	21.900	22.660	21.590	22.420	22.076	47,253,551
2025-09-19	22.290	22.860	21.840	21.920	21.583	53,210,302
2025-09-18	22.220	22.970	21.680	22.550	22.204	81,365,871
2025-09-17	21.700	22.430	21.510	22.190	21.849	55,720,155
2025-09-16	22.110	22.220	21.370	21.910	21.573	63,012,128
2025-09-15	21.990	23.280	21.990	22.410	22.066	81,637,742
2025-09-12	21.730	22.210	21.400	21.890	21.554	65,597,847
2025-09-11	21.360	22.000	21.000	21.670	21.337	62,172,179
2025-09-10	21.900	22.400	21.190	21.480	21.150	70,265,304
2025-09-09	23.010	23.260	22.020	22.160	21.820	83,425,064
2025-09-08	24.000	24.280	22.800	23.490	23.129	119,553,540
2025-09-05	21.900	25.000	21.700	24.480	24.104	170,217,902
2025-09-04	22.200	23.800	21.350	22.540	22.194	169,581,955
2025-09-03	20.800	22.200	20.380	21.900	21.564	132,435,886
2025-09-02	21.400	21.470	20.400	20.620	20.303	77,972,644
2025-09-01	21.240	21.780	20.600	21.400	21.071	120,198,153
2025-08-29	18.880	22.160	18.600	21.200	20.874	155,930,637
2025-08-28	18.200	18.730	17.710	18.500	18.216	47,114,778
2025-08-27	18.260	19.020	18.160	18.180	17.901	56,910,709
2025-08-26	18.330	18.570	18.160	18.330	18.048	34,893,517
2025-08-25	18.360	18.770	18.100	18.370	18.088	43,448,504
2025-08-22	18.110	18.440	18.080	18.280	17.999	31,070,997
2025-08-21	18.640	18.700	18.020	18.160	17.881	40,525,293
2025-08-20	18.210	18.640	18.060	18.640	18.354	44,962,220
2025-08-19	18.320	18.460	18.050	18.270	17.989	39,994,310
2025-08-18	18.230	18.690	17.910	18.410	18.127	60,052,907
2025-08-15	17.570	18.310	17.510	18.140	17.861	57,402,037
2025-08-14	17.780	18.040	17.440	17.570	17.300	44,255,160
2025-08-13	17.580	18.070	17.460	17.920	17.645	57,130,158
2025-08-12	17.550	17.730	17.300	17.560	17.290	36,681,934
2025-08-11	16.730	17.730	16.730	17.590	17.320	73,898,211
2025-08-08	16.700	16.790	16.490	16.550	16.296	17,138,196
2025-08-07	16.910	16.980	16.630	16.700	16.443	21,755,896
2025-08-06	16.840	16.950	16.700	16.930	16.670	23,265,533
2025-08-05	16.450	17.180	16.400	16.870	16.611	37,110,030
2025-08-04	16.080	16.430	15.950	16.420	16.168	19,577,095
2025-08-01	16.290	16.350	16.100	16.120	15.872	19,065,000
2025-07-31	16.550	16.770	16.190	16.300	16.050	29,097,984
2025-07-30	17.050	17.090	16.390	16.520	16.266	39,311,325
2025-07-29	17.150	17.400	16.950	17.140	16.877	32,628,833
2025-07-28	17.110	17.390	16.970	17.280	17.015	37,446,806

← NewerPage 5 of 21 · 1,219 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.