Hangzhou Huning Elevator Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.670	9.670	9.470	9.660	9.433	1,848,100
2022-08-04	9.570	9.670	9.460	9.620	9.394	1,405,950
2022-08-03	9.590	9.770	9.470	9.490	9.267	1,921,790
2022-08-02	9.810	9.910	9.420	9.510	9.286	3,255,825
2022-08-01	9.950	9.950	9.730	9.910	9.677	2,409,277
2022-07-29	9.660	9.970	9.660	9.860	9.628	3,081,600
2022-07-28	9.690	9.830	9.650	9.700	9.472	2,022,150
2022-07-27	9.550	9.660	9.530	9.660	9.433	1,340,226
2022-07-26	9.510	9.610	9.480	9.580	9.355	1,279,721
2022-07-25	9.640	9.710	9.510	9.570	9.345	1,416,700
2022-07-22	9.650	9.780	9.540	9.640	9.413	1,748,176
2022-07-21	9.770	9.810	9.640	9.660	9.433	2,240,000
2022-07-20	9.620	9.820	9.550	9.790	9.560	4,559,085
2022-07-19	9.530	9.700	9.440	9.650	9.423	2,904,738
2022-07-18	9.200	9.600	9.200	9.520	9.296	2,890,412
2022-07-15	9.580	9.650	9.280	9.280	9.062	1,760,550
2022-07-14	9.480	9.700	9.400	9.580	9.355	2,358,930
2022-07-13	9.240	9.480	9.190	9.480	9.257	1,553,750
2022-07-12	9.370	9.430	9.150	9.190	8.974	1,120,839
2022-07-11	9.450	9.460	9.270	9.320	9.101	1,177,500
2022-07-08	9.270	9.600	9.270	9.400	9.179	1,857,400
2022-07-07	9.240	9.330	9.180	9.220	9.003	1,100,100
2022-07-06	9.270	9.270	9.120	9.220	9.003	1,129,219
2022-07-05	9.460	9.480	9.160	9.260	9.042	1,683,989
2022-07-04	9.470	9.500	9.350	9.380	9.159	1,211,951
2022-07-01	9.500	9.640	9.370	9.450	9.228	1,380,421
2022-06-30	9.480	9.570	9.410	9.440	9.218	1,644,450
2022-06-29	9.660	9.770	9.420	9.470	9.247	2,049,292
2022-06-28	9.420	9.690	9.330	9.640	9.413	2,891,109
2022-06-27	9.370	9.450	9.320	9.420	9.199	1,583,289
2022-06-24	9.450	9.480	9.320	9.370	9.150	1,768,000
2022-06-23	9.180	9.390	9.180	9.370	9.150	2,350,634
2022-06-22	9.270	9.420	9.150	9.160	8.945	1,998,240
2022-06-21	9.240	9.390	9.140	9.270	9.052	2,224,195
2022-06-20	9.150	9.260	9.090	9.190	8.974	2,095,244
2022-06-17	9.130	9.200	8.980	9.070	8.857	2,339,044
2022-06-16	9.280	9.310	9.140	9.180	8.964	2,412,600
2022-06-15	14.150	14.270	13.990	14.130	8.974	3,371,919
2022-06-14	14.080	14.190	13.800	14.140	8.980	2,418,170
2022-06-13	13.720	14.330	13.720	14.150	8.987	3,113,234
2022-06-10	13.960	14.050	13.810	13.900	8.828	4,346,270
2022-06-09	14.150	14.150	13.730	13.910	8.834	3,121,874
2022-06-08	14.000	14.170	13.610	14.060	8.929	3,648,187
2022-06-07	14.300	14.300	13.890	14.080	8.942	1,490,249
2022-06-06	14.030	14.300	14.030	14.220	9.031	2,223,863
2022-06-02	13.750	14.080	13.650	14.000	8.891	2,285,450
2022-06-01	13.830	13.970	13.750	13.850	8.796	2,016,899
2022-05-31	13.840	13.850	13.650	13.780	8.752	1,456,355
2022-05-30	13.780	13.800	13.540	13.780	8.752	1,385,246
2022-05-27	13.710	13.760	13.420	13.600	8.637	1,148,699
2022-05-26	13.630	13.920	13.370	13.580	8.625	1,045,950
2022-05-25	13.350	13.620	13.230	13.590	8.631	1,110,724
2022-05-24	13.700	14.130	13.240	13.270	8.428	1,818,899
2022-05-23	13.920	13.980	13.750	13.890	8.822	1,662,121
2022-05-20	13.700	13.930	13.590	13.870	8.809	2,151,299
2022-05-19	13.400	13.690	13.320	13.680	8.688	1,067,699
2022-05-18	13.470	13.710	13.380	13.550	8.606	1,728,299
2022-05-17	13.480	13.480	13.200	13.390	8.504	945,600
2022-05-16	13.550	13.700	13.360	13.420	8.523	1,523,174
2022-05-13	13.590	13.650	13.460	13.520	8.587	1,332,884

← NewerPage 18 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.