Hangzhou Huning Elevator Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.810	13.880	13.520	13.700	13.498	1,525,630
2024-04-29	13.700	13.970	13.280	13.800	13.596	2,606,770
2024-04-26	13.760	13.960	13.530	13.710	13.507	2,021,950
2024-04-25	13.710	14.370	13.700	13.790	13.586	3,572,149
2024-04-24	13.130	13.810	12.940	13.770	13.567	3,440,900
2024-04-23	12.850	13.300	12.850	13.160	12.966	2,870,000
2024-04-22	13.030	13.030	12.300	12.850	12.660	1,703,300
2024-04-19	12.750	13.160	12.540	12.770	12.581	1,688,900
2024-04-18	13.150	13.190	12.400	12.700	12.512	2,069,250
2024-04-17	13.480	13.480	12.850	12.900	12.709	3,430,390
2024-04-16	13.550	13.550	12.740	12.850	12.660	2,587,250
2024-04-15	13.700	13.930	13.230	13.400	13.202	2,653,700
2024-04-12	14.050	14.670	13.870	14.000	13.793	2,512,950
2024-04-11	13.980	14.290	13.850	14.050	13.842	870,150
2024-04-10	14.300	14.300	13.870	14.000	13.793	1,271,150
2024-04-09	14.490	14.490	14.060	14.290	14.079	1,069,300
2024-04-08	14.870	14.870	14.130	14.150	13.941	1,339,600
2024-04-03	15.050	15.050	14.660	14.840	14.621	1,336,400
2024-04-02	14.560	15.300	14.560	15.050	14.828	2,439,601
2024-04-01	14.080	14.670	13.960	14.580	14.365	1,886,450
2024-03-29	13.900	14.200	13.900	13.960	13.754	1,631,900
2024-03-28	13.760	14.170	13.760	13.890	13.685	1,921,250
2024-03-27	14.300	14.400	13.700	13.750	13.547	1,580,650
2024-03-26	14.860	14.910	13.990	14.220	14.010	2,447,300
2024-03-25	15.250	15.390	14.810	14.810	14.591	1,812,600
2024-03-22	15.440	15.680	14.920	15.250	15.025	2,517,250
2024-03-21	15.220	15.740	15.100	15.470	15.241	2,676,900
2024-03-20	14.620	15.130	14.610	15.100	14.877	1,599,833
2024-03-19	14.840	14.910	14.650	14.710	14.493	1,192,330
2024-03-18	14.390	14.900	14.320	14.790	14.571	2,029,685
2024-03-15	14.250	14.470	14.020	14.310	14.099	1,613,450
2024-03-14	14.120	14.440	13.860	14.370	14.158	2,724,425
2024-03-13	13.830	14.370	13.770	13.950	13.744	2,580,600
2024-03-12	13.410	14.190	13.000	13.880	13.675	4,161,150
2024-03-11	12.560	14.480	12.550	13.410	13.212	5,457,905
2024-03-08	12.200	12.590	12.200	12.370	12.187	1,157,350
2024-03-07	12.600	12.800	12.250	12.280	12.099	1,723,205
2024-03-06	12.730	12.880	12.420	12.600	12.414	2,383,180
2024-03-05	11.970	13.580	11.960	12.900	12.709	3,283,629
2024-03-04	12.340	12.370	11.850	12.010	11.833	1,650,500
2024-03-01	11.800	12.560	11.790	12.330	12.148	2,203,795
2024-02-29	11.370	11.900	11.310	11.780	11.606	1,845,600
2024-02-28	12.730	13.150	11.520	11.520	11.350	3,369,800
2024-02-27	12.150	12.730	12.150	12.670	12.483	1,662,694
2024-02-26	11.940	12.450	11.860	12.210	12.030	2,498,480
2024-02-23	11.510	11.960	11.470	11.880	11.704	1,443,975
2024-02-22	11.520	11.550	11.140	11.510	11.340	993,712
2024-02-21	11.040	11.720	10.910	11.290	11.123	1,566,825
2024-02-20	10.790	11.160	10.400	11.070	10.906	1,525,400
2024-02-19	10.470	10.990	10.350	10.780	10.621	2,421,628
2024-02-08	9.290	10.320	8.900	10.220	10.069	3,076,692
2024-02-07	10.200	10.210	9.130	9.280	9.143	3,567,760
2024-02-06	9.360	10.290	9.030	9.910	9.764	3,922,890
2024-02-05	11.100	11.450	8.920	10.050	9.902	5,087,140
2024-02-02	11.820	12.060	10.720	11.120	10.956	2,359,215
2024-02-01	12.350	12.350	11.500	11.830	11.655	1,865,717
2024-01-31	13.100	13.100	12.170	12.310	12.128	2,380,650
2024-01-30	13.530	13.530	12.890	13.050	12.857	1,719,450
2024-01-29	13.910	13.980	13.330	13.490	13.291	2,556,095
2024-01-26	13.750	14.350	13.620	13.910	13.704	3,157,166

← NewerPage 11 of 21 · 1,219 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.