Hunan Zhongke Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.910	11.450	10.700	11.420	11.420	18,691,633
2026-10-22	11.150	11.270	11.000	11.030	11.030	9,255,068
2026-10-21	11.460	11.490	11.100	11.130	11.130	12,071,527
2026-10-20	11.200	11.450	11.160	11.450	11.450	11,070,240
2026-10-19	11.460	11.650	11.120	11.200	11.200	15,417,600
2026-10-16	11.850	11.890	11.500	11.600	11.600	9,775,186
2026-10-15	11.800	11.870	11.480	11.710	11.710	13,166,364
2026-10-14	12.310	12.650	11.960	12.000	12.000	13,830,887
2026-10-13	12.610	12.700	11.970	12.330	12.330	21,699,197
2026-10-12	13.010	13.240	12.660	12.750	12.750	21,091,232
2026-10-09	12.680	13.280	12.610	13.040	13.040	34,202,777
2026-10-08	12.410	12.920	12.400	12.800	12.800	22,829,400
2026-09-30	12.250	12.540	12.170	12.290	12.290	11,742,129
2026-09-29	11.870	12.350	11.870	12.210	12.210	12,976,739
2026-09-28	12.210	12.250	11.770	11.840	11.840	8,637,967
2026-09-24	12.500	12.570	12.210	12.210	12.210	6,885,439
2026-09-23	12.550	12.750	12.520	12.550	12.550	7,356,500
2026-09-22	12.640	12.790	12.520	12.550	12.550	8,912,357
2026-09-21	12.520	12.630	12.510	12.570	12.570	8,973,415
2026-09-18	12.480	12.590	12.390	12.550	12.550	7,743,394
2026-09-17	12.320	12.460	12.300	12.360	12.360	5,389,600
2026-09-16	12.430	12.620	12.180	12.420	12.420	12,039,525
2026-09-15	12.210	12.550	12.120	12.410	12.410	11,164,878
2026-09-14	12.200	12.410	12.100	12.270	12.270	6,931,350
2026-09-11	12.810	12.850	12.160	12.280	12.280	14,872,622
2026-09-10	12.790	12.810	12.610	12.670	12.670	6,503,834
2026-09-09	12.800	12.900	12.770	12.880	12.880	7,555,933
2026-09-08	12.730	12.920	12.650	12.820	12.820	7,725,951
2026-09-07	12.660	12.790	12.510	12.760	12.760	8,246,628
2026-09-04	12.860	12.970	12.500	12.550	12.550	11,684,150
2026-09-03	12.960	13.080	12.730	12.800	12.800	8,418,195
2026-09-02	13.200	13.290	12.860	12.900	12.900	11,277,533
2026-09-01	13.260	13.380	13.200	13.280	13.280	9,135,409
2026-08-31	13.530	13.640	13.080	13.260	13.260	14,497,145
2026-08-28	13.630	13.690	13.480	13.580	13.580	13,165,244
2026-08-27	13.200	13.870	13.170	13.570	13.570	21,035,221
2026-08-26	13.260	13.460	13.160	13.280	13.280	18,011,455
2026-08-25	13.490	13.590	13.220	13.460	13.460	18,533,537
2026-08-24	13.710	14.200	13.510	13.630	13.630	22,724,902
2026-08-21	14.030	14.200	13.730	13.850	13.850	30,388,656
2026-08-20	14.630	14.670	14.020	14.190	14.190	44,456,191
2026-08-19	13.450	14.880	13.430	14.690	14.690	69,725,273
2026-08-18	13.790	13.790	13.460	13.550	13.550	9,624,835
2026-08-17	13.630	13.800	13.380	13.790	13.790	11,392,400
2026-08-14	13.600	13.980	13.570	13.590	13.590	10,943,823
2026-08-13	13.840	13.880	13.570	13.570	13.570	11,640,571
2026-08-12	13.790	14.040	13.750	13.840	13.840	10,571,671
2026-08-11	13.900	13.970	13.750	13.810	13.810	7,501,832
2026-08-10	13.880	14.090	13.800	13.950	13.950	12,356,931
2026-08-07	13.880	13.970	13.610	13.790	13.790	13,656,365
2026-08-06	14.110	14.160	13.780	13.880	13.880	16,083,517
2026-08-05	13.990	14.200	13.970	14.180	14.180	15,667,998
2026-08-04	14.010	14.220	13.970	14.020	14.020	14,244,346
2026-08-03	13.780	14.100	13.620	14.060	14.060	13,052,340
2026-07-31	14.060	14.260	13.900	13.900	13.900	21,169,643
2026-07-30	13.760	14.150	13.690	14.020	14.020	20,299,107
2026-07-29	13.280	13.910	13.050	13.830	13.830	25,475,539
2026-07-28	13.260	13.450	13.160	13.280	13.280	15,548,177
2026-07-27	13.190	13.630	13.090	13.480	13.480	21,122,939

Page 1 of 1 · 59 trading days

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.