Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.250	15.250	14.980	15.040	14.554	17,207,800
2025-04-25	15.360	15.490	15.100	15.250	14.757	25,363,042
2025-04-24	15.830	15.840	15.150	15.210	14.718	42,553,300
2025-04-23	15.220	15.670	15.180	15.560	15.057	31,019,020
2025-04-22	14.990	15.300	14.810	15.120	14.631	30,773,630
2025-04-21	14.790	15.040	14.540	15.000	14.515	25,430,435
2025-04-18	14.300	14.970	14.300	14.810	14.331	30,322,450
2025-04-17	14.270	14.550	14.220	14.360	13.896	15,642,700
2025-04-16	14.600	14.920	14.160	14.410	13.944	23,870,540
2025-04-15	14.570	15.160	14.540	14.730	14.254	31,346,708
2025-04-14	14.800	14.900	14.460	14.530	14.060	22,157,334
2025-04-11	14.010	14.730	14.010	14.510	14.041	29,562,008
2025-04-10	14.310	14.800	14.240	14.260	13.799	33,620,933
2025-04-09	13.200	14.050	12.330	13.980	13.528	39,178,940
2025-04-08	13.330	14.000	13.100	13.480	13.044	39,068,037
2025-04-07	14.580	14.880	12.750	12.980	12.560	48,121,540
2025-04-03	16.000	16.410	15.760	15.940	15.425	20,663,300
2025-04-02	16.200	16.590	16.130	16.310	15.783	16,780,200
2025-04-01	16.210	16.520	16.190	16.220	15.696	20,012,651
2025-03-31	16.000	16.310	15.890	16.210	15.686	22,275,034
2025-03-28	16.840	16.920	16.170	16.180	15.657	35,747,606
2025-03-27	17.420	17.630	16.690	16.920	16.373	33,711,400
2025-03-26	17.480	17.990	17.320	17.470	16.905	39,367,203
2025-03-25	17.050	17.770	16.820	17.650	17.079	59,817,722
2025-03-24	16.850	17.050	16.370	17.040	16.489	39,410,100
2025-03-21	17.030	17.180	16.550	16.600	16.063	33,592,280
2025-03-20	17.500	17.580	17.100	17.140	16.586	37,257,345
2025-03-19	17.850	18.260	17.450	17.610	17.041	55,261,385
2025-03-18	18.210	19.500	17.900	18.050	17.466	90,639,738
2025-03-17	17.180	17.850	17.050	17.800	17.225	73,462,839
2025-03-14	16.600	17.050	16.460	17.050	16.499	33,794,440
2025-03-13	17.010	17.200	16.520	16.680	16.141	34,552,929
2025-03-12	17.180	17.280	17.000	17.040	16.489	34,231,779
2025-03-11	16.900	17.170	16.760	17.040	16.489	35,034,505
2025-03-10	16.810	17.300	16.800	17.180	16.625	44,404,699
2025-03-07	17.310	17.360	16.670	16.910	16.363	64,899,892
2025-03-06	17.500	17.840	17.390	17.530	16.963	73,192,938
2025-03-05	17.790	17.880	17.030	17.480	16.915	83,342,298
2025-03-04	17.700	18.360	17.310	18.110	17.525	122,163,964
2025-03-03	17.010	19.800	17.000	19.450	18.821	157,027,083
2025-02-28	16.600	17.750	16.340	16.550	16.015	97,805,392
2025-02-27	15.640	16.690	15.420	16.310	15.783	80,636,589
2025-02-26	15.040	15.590	15.040	15.500	14.999	46,812,036
2025-02-25	14.890	15.240	14.780	15.030	14.544	33,306,946
2025-02-24	15.330	15.550	14.850	15.070	14.583	41,647,700
2025-02-21	15.000	15.350	14.930	15.270	14.776	40,575,834
2025-02-20	14.830	15.180	14.600	15.090	14.602	40,153,659
2025-02-19	14.850	14.990	14.530	14.940	14.457	33,989,152
2025-02-18	14.700	15.320	14.590	14.920	14.438	48,270,904
2025-02-17	14.860	14.920	14.460	14.560	14.089	29,406,291
2025-02-14	14.680	15.140	14.610	14.760	14.283	25,446,100
2025-02-13	15.060	15.240	14.680	14.740	14.263	27,148,300
2025-02-12	14.760	15.130	14.680	15.120	14.631	26,037,500
2025-02-11	15.020	15.030	14.620	14.800	14.322	26,218,729
2025-02-10	15.450	15.450	14.720	15.030	14.544	37,011,500
2025-02-07	15.530	15.680	15.160	15.410	14.912	32,801,655
2025-02-06	14.940	15.680	14.880	15.530	15.028	28,854,902
2025-02-05	14.860	15.190	14.700	14.980	14.496	19,353,748
2025-01-27	15.330	15.380	14.770	14.770	14.293	18,292,948
2025-01-24	14.600	15.260	14.560	15.220	14.728	26,535,284

← NewerPage 7 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.