Hangzhou Huning Elevator Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.580	8.660	8.500	8.620	8.417	1,736,144
2022-11-04	8.490	8.600	8.480	8.560	8.359	1,160,200
2022-11-03	8.410	8.550	8.390	8.530	8.329	1,314,522
2022-11-02	8.480	8.560	8.450	8.510	8.310	1,031,400
2022-11-01	8.280	8.490	8.270	8.480	8.281	1,240,650
2022-10-31	8.060	8.330	8.060	8.260	8.066	1,409,475
2022-10-28	8.410	8.430	8.070	8.110	7.919	1,267,225
2022-10-27	8.470	8.560	8.410	8.430	8.232	943,350
2022-10-26	8.360	8.540	8.310	8.510	8.310	1,367,100
2022-10-25	8.240	8.460	8.220	8.400	8.203	2,151,550
2022-10-24	8.680	8.690	8.210	8.230	8.037	3,089,787
2022-10-21	8.410	8.730	8.410	8.690	8.486	1,875,323
2022-10-20	8.350	8.530	8.270	8.440	8.242	1,622,100
2022-10-19	8.400	8.460	8.350	8.370	8.173	898,950
2022-10-18	8.500	8.500	8.400	8.430	8.232	928,600
2022-10-17	8.240	8.460	8.240	8.460	8.261	1,350,603
2022-10-14	8.160	8.270	8.110	8.230	8.037	1,144,350
2022-10-13	8.000	8.200	7.910	8.130	7.939	1,085,525
2022-10-12	7.890	8.030	7.720	8.010	7.822	1,020,166
2022-10-11	7.830	7.890	7.690	7.770	7.587	1,042,650
2022-10-10	7.990	8.020	7.700	7.780	7.597	1,151,450
2022-09-30	8.100	8.190	7.970	7.970	7.783	1,067,350
2022-09-29	8.300	8.400	8.090	8.130	7.939	1,382,062
2022-09-28	8.420	8.480	8.230	8.230	8.037	817,800
2022-09-27	8.220	8.450	8.220	8.410	8.212	963,500
2022-09-26	8.400	8.490	8.180	8.200	8.007	1,037,400
2022-09-23	8.660	8.690	8.410	8.410	8.212	855,100
2022-09-22	8.630	8.750	8.520	8.660	8.456	1,078,500
2022-09-21	8.630	8.690	8.480	8.640	8.437	812,950
2022-09-20	8.530	8.690	8.520	8.630	8.427	1,163,208
2022-09-19	8.750	8.780	8.410	8.470	8.271	1,997,675
2022-09-16	9.100	9.100	8.710	8.750	8.544	1,481,858
2022-09-15	9.250	9.300	8.900	9.000	8.788	1,814,065
2022-09-14	9.320	9.370	9.220	9.260	9.042	929,967
2022-09-13	9.270	9.460	9.220	9.430	9.208	1,183,250
2022-09-09	9.360	9.450	9.250	9.270	9.052	923,250
2022-09-08	9.350	9.480	9.350	9.390	9.169	1,041,525
2022-09-07	9.480	9.490	9.330	9.410	9.189	662,850
2022-09-06	9.440	9.500	9.310	9.490	9.267	1,022,350
2022-09-05	9.360	9.440	9.280	9.410	9.189	1,434,682
2022-09-02	9.180	9.360	9.060	9.360	9.140	1,718,950
2022-09-01	9.170	9.250	9.060	9.060	8.847	1,055,850
2022-08-31	9.350	9.390	9.130	9.140	8.925	1,531,339
2022-08-30	9.390	9.440	9.250	9.370	9.150	1,323,784
2022-08-29	9.170	9.360	9.030	9.350	9.130	1,393,250
2022-08-26	9.160	9.380	9.160	9.170	8.954	1,683,750
2022-08-25	9.310	9.490	9.150	9.220	9.003	1,552,900
2022-08-24	9.750	9.770	9.360	9.360	9.140	2,230,650
2022-08-23	9.780	9.800	9.630	9.740	9.511	1,344,750
2022-08-22	9.730	9.860	9.710	9.760	9.531	1,328,671
2022-08-19	9.930	10.000	9.770	9.790	9.560	1,910,250
2022-08-18	9.940	9.950	9.810	9.920	9.687	932,750
2022-08-17	10.040	10.040	9.850	9.890	9.657	1,071,667
2022-08-16	10.010	10.070	9.920	9.990	9.755	1,364,000
2022-08-15	9.970	10.080	9.830	9.970	9.736	1,826,950
2022-08-12	10.070	10.100	9.920	9.960	9.726	1,714,300
2022-08-11	10.030	10.160	9.990	10.070	9.833	2,679,750
2022-08-10	9.800	10.040	9.780	9.980	9.745	3,187,812
2022-08-09	9.790	9.950	9.750	9.820	9.589	1,242,550
2022-08-08	9.620	9.840	9.570	9.820	9.589	2,052,000

← NewerPage 17 of 21 · 1,220 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.