Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.160	15.310	14.670	14.680	14.205	29,151,081
2025-01-22	15.510	15.510	14.830	15.010	14.525	31,709,978
2025-01-21	15.780	15.790	15.090	15.640	15.134	37,207,883
2025-01-20	15.040	16.050	15.000	15.660	15.154	42,714,145
2025-01-17	14.500	15.070	14.430	14.790	14.312	36,401,132
2025-01-16	14.820	14.850	14.300	14.420	13.954	46,560,759
2025-01-15	14.290	14.290	13.820	13.900	13.451	14,888,859
2025-01-14	13.190	14.320	13.190	14.290	13.828	23,000,100
2025-01-13	13.250	13.400	13.000	13.190	12.764	16,010,399
2025-01-10	13.860	13.990	13.400	13.400	12.967	11,181,734
2025-01-09	13.430	14.280	13.430	13.870	13.422	18,216,992
2025-01-08	14.030	14.030	13.200	13.650	13.209	22,006,400
2025-01-07	13.730	14.090	13.600	14.040	13.586	14,713,900
2025-01-06	13.540	14.350	13.530	13.780	13.335	19,944,243
2025-01-03	14.270	14.490	13.640	13.670	13.228	23,536,643
2025-01-02	14.930	15.220	14.100	14.300	13.838	34,494,443
2024-12-31	14.440	15.260	14.400	14.950	14.467	40,244,555
2024-12-30	14.250	14.730	14.160	14.370	13.905	15,252,434
2024-12-27	14.540	14.710	14.250	14.310	13.847	17,512,000
2024-12-26	14.200	14.740	14.190	14.510	14.041	23,680,566
2024-12-25	14.310	14.370	13.820	14.260	13.799	14,455,100
2024-12-24	14.050	14.230	13.800	14.200	13.741	12,803,849
2024-12-23	14.310	14.400	13.930	13.970	13.518	12,491,421
2024-12-20	14.260	14.430	14.150	14.340	13.876	10,037,698
2024-12-19	14.110	14.290	14.060	14.230	13.770	10,532,198
2024-12-18	14.400	14.660	14.230	14.290	13.828	10,676,053
2024-12-17	14.370	14.770	14.260	14.370	13.905	18,118,380
2024-12-16	14.750	14.840	14.200	14.380	13.915	21,189,471
2024-12-13	15.210	15.220	14.760	14.820	14.341	15,801,954
2024-12-12	15.220	15.280	14.990	15.260	14.767	16,144,865
2024-12-11	15.260	15.410	15.120	15.220	14.728	14,304,094
2024-12-10	15.850	15.910	15.240	15.280	14.786	19,305,800
2024-12-09	15.530	15.710	15.230	15.330	14.834	16,611,700
2024-12-06	15.580	15.600	15.000	15.460	14.960	25,655,600
2024-12-05	15.530	15.800	15.510	15.560	15.057	15,486,800
2024-12-04	16.050	16.120	15.500	15.640	15.134	18,963,902
2024-12-03	16.200	16.240	15.800	16.050	15.531	18,540,204
2024-12-02	15.980	16.140	15.690	16.070	15.550	24,182,534
2024-11-29	15.900	16.200	15.410	15.980	15.463	25,164,929
2024-11-28	15.770	16.290	15.650	15.950	15.434	24,606,048
2024-11-27	15.140	15.790	14.820	15.750	15.241	25,513,412
2024-11-26	15.800	15.830	15.200	15.250	14.757	25,715,157
2024-11-25	15.640	16.140	15.480	15.830	15.318	24,812,648
2024-11-22	16.180	16.740	15.520	15.570	15.067	31,171,692
2024-11-21	16.020	16.450	15.950	16.360	15.831	31,801,391
2024-11-20	16.000	16.380	15.860	16.170	15.647	34,565,030
2024-11-19	15.470	16.130	15.220	16.080	15.560	37,141,991
2024-11-18	15.990	16.500	15.410	15.590	15.086	40,399,046
2024-11-15	15.960	16.160	15.400	15.420	14.922	41,141,391
2024-11-14	17.150	17.320	16.000	16.030	15.512	44,063,226
2024-11-13	16.940	17.370	16.700	17.120	16.567	29,459,056
2024-11-12	18.550	18.700	16.950	17.300	16.741	58,114,442
2024-11-11	16.600	18.300	16.330	18.140	17.554	72,909,759
2024-11-08	17.010	18.500	16.680	16.830	16.286	65,558,429
2024-11-07	17.500	17.500	16.600	17.020	16.470	67,965,043
2024-11-06	15.540	18.500	15.510	17.500	16.934	100,587,989
2024-11-05	15.000	16.470	14.630	15.850	15.338	95,323,606
2024-11-04	13.390	15.290	13.390	15.090	14.602	88,767,004
2024-11-01	14.130	14.490	13.210	13.250	12.822	68,993,961
2024-10-31	13.700	14.720	13.400	14.320	13.857	93,971,161

← NewerPage 8 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.