Hunan Zhongke Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13.620 | 14.290 | 13.010 | 13.950 | 13.499 | 90,749,539 |
| 2024-10-29 | 13.330 | 14.910 | 13.320 | 13.610 | 13.170 | 129,746,797 |
| 2024-10-28 | 13.310 | 13.690 | 12.700 | 13.220 | 12.793 | 143,187,364 |
| 2024-10-25 | 10.620 | 12.710 | 10.610 | 12.710 | 12.299 | 114,321,295 |
| 2024-10-24 | 10.750 | 10.750 | 10.430 | 10.590 | 10.248 | 22,821,900 |
| 2024-10-23 | 10.590 | 11.050 | 10.460 | 10.880 | 10.528 | 42,057,840 |
| 2024-10-22 | 10.320 | 10.630 | 10.260 | 10.590 | 10.248 | 26,662,245 |
| 2024-10-21 | 10.380 | 10.650 | 10.290 | 10.380 | 10.044 | 33,372,591 |
| 2024-10-18 | 9.800 | 10.550 | 9.800 | 10.250 | 9.919 | 29,116,953 |
| 2024-10-17 | 10.000 | 10.140 | 9.830 | 9.830 | 9.512 | 13,284,100 |
| 2024-10-16 | 9.850 | 10.110 | 9.820 | 9.920 | 9.599 | 13,957,727 |
| 2024-10-15 | 10.170 | 10.330 | 9.980 | 10.010 | 9.686 | 19,755,425 |
| 2024-10-14 | 10.040 | 10.270 | 9.800 | 10.230 | 9.899 | 21,252,331 |
| 2024-10-11 | 10.600 | 10.740 | 9.810 | 9.970 | 9.648 | 26,325,573 |
| 2024-10-10 | 10.890 | 11.170 | 10.590 | 10.670 | 10.325 | 31,960,197 |
| 2024-10-09 | 11.760 | 11.920 | 10.730 | 10.740 | 10.393 | 46,635,477 |
| 2024-10-08 | 12.650 | 12.650 | 11.300 | 12.260 | 11.864 | 68,915,873 |
| 2024-09-30 | 9.390 | 10.580 | 9.390 | 10.560 | 10.219 | 46,945,643 |
| 2024-09-27 | 8.630 | 9.220 | 8.590 | 9.050 | 8.757 | 23,721,092 |
| 2024-09-26 | 8.180 | 8.490 | 8.180 | 8.490 | 8.216 | 11,069,492 |
| 2024-09-25 | 8.270 | 8.440 | 8.220 | 8.220 | 7.954 | 12,217,800 |
| 2024-09-24 | 7.950 | 8.200 | 7.910 | 8.200 | 7.935 | 12,704,200 |
| 2024-09-23 | 7.910 | 8.030 | 7.850 | 7.920 | 7.664 | 5,067,200 |
| 2024-09-20 | 8.060 | 8.090 | 7.880 | 7.940 | 7.683 | 6,781,400 |
| 2024-09-19 | 8.020 | 8.120 | 7.830 | 8.060 | 7.799 | 7,556,990 |
| 2024-09-18 | 7.920 | 8.000 | 7.740 | 7.860 | 7.606 | 5,550,500 |
| 2024-09-13 | 8.200 | 8.220 | 7.920 | 7.920 | 7.664 | 6,746,300 |
| 2024-09-12 | 8.140 | 8.310 | 8.100 | 8.170 | 7.906 | 8,918,406 |
| 2024-09-11 | 8.060 | 8.250 | 7.950 | 8.200 | 7.935 | 10,917,329 |
| 2024-09-10 | 8.010 | 8.070 | 7.830 | 8.020 | 7.761 | 7,037,823 |
| 2024-09-09 | 8.030 | 8.150 | 7.960 | 7.990 | 7.732 | 5,547,623 |
| 2024-09-06 | 8.200 | 8.210 | 8.080 | 8.090 | 7.828 | 6,913,690 |
| 2024-09-05 | 8.170 | 8.330 | 8.130 | 8.190 | 7.925 | 8,959,990 |
| 2024-09-04 | 8.000 | 8.310 | 7.980 | 8.180 | 7.916 | 13,699,290 |
| 2024-09-03 | 7.940 | 8.110 | 7.880 | 8.020 | 7.761 | 7,338,564 |
| 2024-09-02 | 8.100 | 8.170 | 7.930 | 7.950 | 7.693 | 8,637,300 |
| 2024-08-30 | 7.780 | 8.180 | 7.780 | 8.070 | 7.809 | 12,139,022 |
| 2024-08-29 | 7.560 | 7.840 | 7.540 | 7.810 | 7.558 | 6,926,800 |
| 2024-08-28 | 7.500 | 7.720 | 7.500 | 7.600 | 7.354 | 5,363,500 |
| 2024-08-27 | 7.620 | 7.650 | 7.520 | 7.550 | 7.306 | 4,426,500 |
| 2024-08-26 | 7.500 | 7.800 | 7.490 | 7.680 | 7.432 | 7,355,374 |
| 2024-08-23 | 7.600 | 7.650 | 7.470 | 7.510 | 7.267 | 5,321,800 |
| 2024-08-22 | 7.730 | 7.810 | 7.630 | 7.660 | 7.412 | 4,891,200 |
| 2024-08-21 | 7.660 | 7.790 | 7.630 | 7.740 | 7.490 | 5,255,925 |
| 2024-08-20 | 7.830 | 7.890 | 7.610 | 7.660 | 7.412 | 6,760,700 |
| 2024-08-19 | 7.960 | 8.060 | 7.820 | 7.840 | 7.587 | 6,435,000 |
| 2024-08-16 | 8.050 | 8.100 | 7.980 | 7.980 | 7.722 | 4,637,424 |
| 2024-08-15 | 8.020 | 8.160 | 7.960 | 8.060 | 7.799 | 6,733,608 |
| 2024-08-14 | 8.150 | 8.180 | 8.010 | 8.030 | 7.770 | 4,794,500 |
| 2024-08-13 | 8.150 | 8.180 | 8.050 | 8.150 | 7.887 | 6,268,370 |
| 2024-08-12 | 8.200 | 8.260 | 8.130 | 8.150 | 7.887 | 6,456,473 |
| 2024-08-09 | 8.310 | 8.350 | 8.180 | 8.190 | 7.925 | 6,638,179 |
| 2024-08-08 | 8.390 | 8.430 | 8.240 | 8.280 | 8.012 | 7,589,900 |
| 2024-08-07 | 8.230 | 8.630 | 8.200 | 8.390 | 8.119 | 11,380,470 |
| 2024-08-06 | 8.150 | 8.280 | 8.120 | 8.270 | 8.003 | 7,621,974 |
| 2024-08-05 | 8.050 | 8.310 | 8.020 | 8.050 | 7.790 | 10,539,191 |
| 2024-08-02 | 8.650 | 8.650 | 8.220 | 8.230 | 7.964 | 12,277,500 |
| 2024-08-01 | 8.460 | 8.520 | 8.360 | 8.390 | 8.119 | 6,031,800 |
| 2024-07-31 | 8.120 | 8.450 | 8.040 | 8.450 | 8.177 | 9,703,213 |
| 2024-07-30 | 8.020 | 8.120 | 7.950 | 8.090 | 7.828 | 3,703,768 |
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.