Hangzhou Huning Elevator Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	14.980	15.100	14.850	15.010	14.788	1,122,350
2023-08-01	14.980	15.070	14.670	14.980	14.759	1,502,575
2023-07-31	14.990	15.080	14.810	14.880	14.660	1,679,420
2023-07-28	14.850	15.090	14.530	14.930	14.709	1,866,925
2023-07-27	15.000	15.020	14.650	14.710	14.493	2,021,400
2023-07-26	14.800	14.990	14.660	14.860	14.640	2,299,650
2023-07-25	15.050	15.210	14.720	14.940	14.719	2,202,000
2023-07-24	15.370	15.460	15.000	15.060	14.837	1,426,000
2023-07-21	15.160	15.400	15.030	15.200	14.975	2,166,829
2023-07-20	15.300	15.530	15.170	15.210	14.985	2,325,950
2023-07-19	16.000	16.000	15.330	15.400	15.172	2,990,925
2023-07-18	15.910	16.050	15.730	15.880	15.645	1,980,725
2023-07-17	16.100	16.170	15.770	15.910	15.675	3,072,450
2023-07-14	16.690	16.690	16.100	16.170	15.931	1,366,750
2023-07-13	16.170	16.550	16.140	16.280	16.039	1,837,325
2023-07-12	16.310	16.660	16.060	16.300	16.059	2,458,075
2023-07-11	16.200	16.580	15.940	16.290	16.049	2,638,300
2023-07-10	15.920	16.190	15.600	15.970	15.734	2,403,611
2023-07-07	16.220	16.270	15.730	15.920	15.685	2,700,600
2023-07-06	16.160	16.330	16.070	16.130	15.892	3,054,500
2023-07-05	16.120	16.350	15.830	16.220	15.980	3,972,560
2023-07-04	15.830	16.610	15.650	16.150	15.911	4,858,700
2023-07-03	15.010	16.480	15.010	15.960	15.724	8,065,793
2023-06-30	14.940	15.250	14.650	15.060	14.837	5,414,580
2023-06-29	13.840	15.500	13.790	15.170	14.946	11,192,760
2023-06-28	13.460	13.900	13.130	13.840	13.636	3,471,175
2023-06-27	13.030	13.610	13.030	13.480	13.281	1,958,300
2023-06-26	13.300	13.300	13.000	13.030	12.837	1,328,600
2023-06-21	13.410	13.480	12.960	13.210	13.015	2,456,638
2023-06-20	13.360	13.510	13.190	13.200	13.005	2,273,123
2023-06-19	13.710	13.760	13.300	13.510	13.310	1,905,100
2023-06-16	13.860	13.950	13.620	13.620	13.419	1,681,430
2023-06-15	13.800	14.040	13.520	13.790	13.586	3,798,250
2023-06-14	13.450	13.740	13.350	13.670	13.468	3,479,098
2023-06-13	12.970	13.770	12.950	13.360	13.163	3,647,650
2023-06-12	13.190	13.190	12.710	12.980	12.788	1,980,852
2023-06-09	12.980	13.280	12.910	13.090	12.897	2,270,098
2023-06-08	13.300	13.340	12.640	12.910	12.719	4,016,087
2023-06-07	13.470	13.730	13.140	13.300	13.104	2,046,000
2023-06-06	13.790	13.870	13.420	13.530	13.330	2,126,590
2023-06-05	13.400	14.000	13.300	13.830	13.626	4,078,050
2023-06-02	13.250	13.610	13.220	13.440	13.241	2,423,700
2023-06-01	13.410	13.410	13.150	13.290	13.094	1,513,400
2023-05-31	13.500	13.650	13.350	13.530	13.212	1,956,850
2023-05-30	13.760	13.840	13.490	13.520	13.202	2,785,540
2023-05-29	13.600	13.970	13.390	13.770	13.446	5,404,630
2023-05-26	13.030	13.590	12.910	13.510	13.192	3,317,005
2023-05-25	13.260	13.420	12.900	13.070	12.763	2,068,538
2023-05-24	13.100	13.230	12.810	13.170	12.860	2,428,494
2023-05-23	13.300	13.580	12.800	13.010	12.704	4,138,501
2023-05-22	13.450	14.100	13.000	13.260	12.948	6,127,335
2023-05-19	13.780	14.100	13.400	13.480	13.163	5,780,895
2023-05-18	13.740	13.880	13.600	13.830	13.505	4,085,604
2023-05-17	13.140	13.820	13.000	13.750	13.427	7,449,043
2023-05-16	12.820	13.270	12.800	13.160	12.851	4,092,353
2023-05-15	13.180	13.250	12.710	12.970	12.665	4,198,948
2023-05-12	12.960	13.270	12.800	13.190	12.880	3,605,570
2023-05-11	12.800	13.200	12.500	13.020	12.714	5,123,099
2023-05-10	12.750	13.260	12.750	12.920	12.616	4,739,439
2023-05-09	12.990	13.120	12.670	12.920	12.616	5,318,451

← NewerPage 14 of 21 · 1,213 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.