Hangzhou Huning Elevator Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.710	12.730	12.420	12.490	12.404	570,200
2024-07-26	12.580	12.970	12.550	12.700	12.613	785,850
2024-07-25	12.410	12.790	12.360	12.530	12.444	513,225
2024-07-24	12.660	12.830	12.430	12.450	12.365	485,875
2024-07-23	12.980	13.020	12.680	12.710	12.623	736,400
2024-07-22	12.280	13.200	12.250	13.000	12.911	1,925,881
2024-07-19	11.710	12.320	11.710	12.130	12.047	928,750
2024-07-18	11.940	11.940	11.600	11.860	11.779	846,181
2024-07-17	12.360	12.360	11.850	12.010	11.928	599,400
2024-07-16	12.570	12.570	12.010	12.180	12.097	1,381,000
2024-07-15	12.760	12.760	12.430	12.500	12.414	623,600
2024-07-12	12.670	12.750	12.550	12.700	12.613	645,800
2024-07-11	12.860	12.860	12.600	12.700	12.613	1,027,100
2024-07-10	12.850	12.930	12.530	12.690	12.603	854,200
2024-07-09	12.900	12.940	12.690	12.790	12.702	706,150
2024-07-08	13.130	13.130	12.830	12.920	12.831	609,650
2024-07-05	13.180	13.210	12.800	13.120	13.030	688,600
2024-07-04	13.130	13.230	12.950	12.970	12.881	620,900
2024-07-03	13.190	13.190	12.860	13.120	13.030	605,400
2024-07-02	13.140	13.300	13.000	13.110	13.020	642,200
2024-07-01	13.190	13.320	12.900	13.130	13.040	1,146,603
2024-06-28	13.440	13.450	13.240	13.290	13.199	708,353
2024-06-27	13.340	13.490	13.230	13.340	13.249	536,000
2024-06-26	13.150	13.320	13.000	13.290	13.199	492,250
2024-06-25	13.410	13.410	13.050	13.130	13.040	557,700
2024-06-24	13.340	13.400	12.980	13.290	13.199	1,067,050
2024-06-21	13.490	13.490	13.080	13.340	13.249	459,675
2024-06-20	13.560	13.780	13.250	13.320	13.229	841,975
2024-06-19	13.560	13.660	13.370	13.500	13.408	946,825
2024-06-18	13.660	13.690	13.410	13.570	13.477	1,827,800
2024-06-17	13.920	14.180	13.500	13.560	13.467	2,612,950
2024-06-14	14.020	14.020	13.700	13.970	13.874	638,300
2024-06-13	14.330	14.330	13.800	13.900	13.805	770,000
2024-06-12	13.810	14.640	13.740	14.120	14.023	1,700,990
2024-06-11	13.880	13.880	13.550	13.780	13.686	641,285
2024-06-07	13.580	13.990	13.490	13.880	13.785	777,630
2024-06-06	13.800	13.870	13.310	13.340	13.249	1,336,950
2024-06-05	13.800	13.980	13.710	13.730	13.636	1,041,050
2024-06-04	14.240	14.240	13.780	13.990	13.894	1,524,400
2024-06-03	14.400	14.460	14.110	14.230	14.133	904,750
2024-05-31	14.220	14.470	14.030	14.380	14.281	1,083,750
2024-05-30	14.690	14.690	14.210	14.310	14.212	1,398,925
2024-05-29	14.620	14.760	14.420	14.700	14.599	1,406,675
2024-05-28	14.800	14.800	14.410	14.560	14.460	2,179,475
2024-05-27	15.250	15.640	14.730	15.040	14.818	4,685,515
2024-05-24	14.410	15.680	14.110	15.250	15.025	4,991,040
2024-05-23	14.030	14.720	13.970	14.450	14.237	2,530,075
2024-05-22	14.100	14.180	13.920	14.020	13.813	1,326,100
2024-05-21	14.100	14.280	14.010	14.080	13.872	1,074,875
2024-05-20	14.270	14.460	14.210	14.280	14.069	959,900
2024-05-17	14.050	14.380	14.050	14.260	14.049	933,325
2024-05-16	14.140	14.350	14.080	14.140	13.931	755,700
2024-05-15	14.190	14.410	14.010	14.130	13.921	911,045
2024-05-14	13.800	14.390	13.800	14.210	14.000	1,033,800
2024-05-13	14.220	14.370	13.890	14.020	13.813	1,420,250
2024-05-10	14.660	14.700	14.210	14.370	14.158	1,361,700
2024-05-09	14.050	14.780	14.050	14.660	14.443	1,578,500
2024-05-08	14.490	14.490	14.130	14.140	13.931	932,300
2024-05-07	14.240	14.480	14.100	14.330	14.118	1,613,500
2024-05-06	13.860	14.430	13.840	14.250	14.039	2,792,925

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0800 CNY
2025-05-28	0.1000 CNY
2024-05-28	0.1200 CNY
2023-06-01	0.1200 CNY
2022-06-16	0.3450 CNY
2021-05-28	0.1800 CNY
2020-05-14	0.2300 CNY
2019-05-30	0.1975 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.