Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.180	17.240	16.970	17.040	16.778	24,962,420
2025-07-24	16.650	17.410	16.600	17.120	16.857	44,985,680
2025-07-23	16.970	16.970	16.540	16.730	16.473	36,311,631
2025-07-22	16.810	17.260	16.670	17.040	16.778	46,454,670
2025-07-21	16.910	16.990	16.720	16.840	16.581	34,356,902
2025-07-18	17.100	17.350	16.860	16.980	16.719	36,673,100
2025-07-17	17.050	17.080	16.780	17.010	16.749	32,761,400
2025-07-16	16.610	17.300	16.600	17.070	16.808	55,528,343
2025-07-15	16.900	17.100	16.300	16.360	16.109	39,987,437
2025-07-14	16.630	16.800	16.540	16.570	16.315	19,489,996
2025-07-11	16.410	16.720	16.310	16.560	16.306	22,963,307
2025-07-10	16.440	16.600	16.280	16.450	16.197	17,791,440
2025-07-09	16.600	16.780	16.440	16.480	16.227	23,540,400
2025-07-08	16.420	16.730	16.380	16.650	16.394	24,416,942
2025-07-07	16.220	16.640	16.190	16.450	16.197	25,382,200
2025-07-04	17.220	17.240	16.480	16.500	16.247	52,367,848
2025-07-03	16.770	17.450	16.460	17.350	17.083	61,915,391
2025-07-02	16.770	17.100	16.650	16.840	16.581	31,021,909
2025-07-01	16.770	16.930	16.460	16.890	16.631	32,666,200
2025-06-30	16.580	17.020	16.380	16.880	16.621	43,454,733
2025-06-27	16.570	17.190	16.560	16.610	16.355	38,875,300
2025-06-26	16.700	17.140	16.550	16.590	16.335	48,682,823
2025-06-25	16.870	16.920	16.580	16.730	16.473	61,094,558
2025-06-24	15.450	17.010	15.330	16.860	16.601	83,144,545
2025-06-23	14.910	15.540	14.830	15.400	15.163	24,892,061
2025-06-20	15.190	15.570	15.020	15.030	14.799	23,596,300
2025-06-19	15.200	15.770	15.120	15.190	14.957	31,517,733
2025-06-18	15.440	15.460	14.970	15.360	15.124	26,196,828
2025-06-17	15.040	15.530	14.930	15.450	15.213	33,075,836
2025-06-16	14.790	15.120	14.790	15.040	14.809	21,428,491
2025-06-13	14.520	15.100	14.430	14.900	14.671	42,423,837
2025-06-12	14.550	14.740	14.400	14.640	14.415	12,155,139
2025-06-11	14.550	14.880	14.510	14.620	14.395	19,027,822
2025-06-10	14.760	14.930	14.450	14.620	14.395	20,332,701
2025-06-09	14.590	14.800	14.530	14.730	14.504	15,079,204
2025-06-06	14.490	14.710	14.460	14.570	14.346	13,031,706
2025-06-05	14.690	14.750	14.450	14.560	14.336	15,175,217
2025-06-04	14.300	14.610	14.270	14.490	14.267	13,176,802
2025-06-03	13.930	14.320	13.880	14.270	14.051	16,294,149
2025-05-30	14.230	14.240	13.870	13.940	13.726	14,238,833
2025-05-29	14.100	14.330	14.090	14.270	14.051	12,011,061
2025-05-28	14.300	14.340	14.070	14.110	13.893	12,838,213
2025-05-27	14.300	14.540	14.140	14.310	14.090	13,406,526
2025-05-26	14.350	14.560	14.330	14.510	14.041	10,553,656
2025-05-23	14.790	14.790	14.420	14.420	13.954	18,021,254
2025-05-22	15.290	15.290	14.800	14.810	14.331	26,184,106
2025-05-21	14.900	15.510	14.810	15.440	14.941	38,340,096
2025-05-20	14.860	15.070	14.790	14.950	14.467	14,813,572
2025-05-19	15.040	15.070	14.610	14.900	14.418	17,785,714
2025-05-16	15.030	15.160	14.980	15.010	14.525	12,537,000
2025-05-15	15.450	15.450	15.040	15.050	14.563	18,735,444
2025-05-14	15.390	15.600	15.310	15.490	14.989	20,069,664
2025-05-13	16.090	16.100	15.390	15.480	14.980	49,978,096
2025-05-12	15.880	16.280	15.860	16.280	15.754	35,700,234
2025-05-09	15.830	15.830	15.320	15.640	15.134	23,580,503
2025-05-08	15.750	16.000	15.650	15.830	15.318	24,905,990
2025-05-07	15.700	16.110	15.580	15.770	15.260	36,985,089
2025-05-06	15.270	15.550	15.270	15.550	15.047	27,834,645
2025-04-30	15.110	15.310	15.100	15.150	14.660	20,475,101
2025-04-29	14.980	15.280	14.950	15.110	14.622	17,667,152

← NewerPage 6 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.