Hangzhou Huning Elevator Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.830	21.730	20.500	21.520	21.520	1,816,062
2026-07-22	20.100	22.250	19.500	21.000	21.000	2,794,150
2026-07-21	20.000	20.490	18.840	20.070	20.070	2,343,450
2026-07-20	22.780	22.830	19.750	19.920	19.920	2,386,988
2026-07-17	23.000	23.760	22.240	22.660	22.660	1,192,600
2026-07-16	23.340	23.800	23.120	23.430	23.430	809,375
2026-07-15	23.580	24.110	23.240	23.550	23.550	836,033
2026-07-14	23.820	23.970	22.960	23.760	23.760	1,480,400
2026-07-13	24.430	25.140	23.370	24.090	24.090	1,711,200
2026-07-10	24.900	25.290	24.540	24.920	24.920	917,200
2026-07-09	24.300	25.110	24.200	24.880	24.880	839,600
2026-07-08	25.300	25.300	24.410	24.410	24.410	1,084,843
2026-07-07	25.490	25.500	25.050	25.270	25.270	1,073,100
2026-07-06	26.120	26.590	25.070	25.490	25.490	1,717,900
2026-07-03	26.080	26.800	25.870	26.110	26.110	1,066,700
2026-07-02	26.480	27.090	25.760	26.070	26.070	1,362,900
2026-07-01	26.010	27.100	26.010	26.550	26.550	1,481,700
2026-06-30	26.690	26.760	25.820	26.300	26.300	1,698,400
2026-06-29	26.410	26.780	25.330	26.080	26.080	1,840,000
2026-06-26	27.520	27.520	26.390	26.650	26.650	1,780,800
2026-06-25	28.320	28.780	27.400	27.520	27.520	1,939,175
2026-06-24	29.320	29.470	27.720	28.680	28.680	3,708,003
2026-06-23	30.650	30.700	29.060	29.370	29.370	3,335,821
2026-06-22	32.240	32.840	30.340	30.870	30.870	3,033,328
2026-06-18	29.200	32.350	29.000	31.790	31.790	4,173,221
2026-06-17	28.420	31.560	27.630	29.540	29.540	4,209,045
2026-06-16	29.160	29.700	28.390	28.710	28.710	1,919,800
2026-06-15	28.320	29.120	27.900	29.120	29.120	1,630,595
2026-06-12	28.310	30.000	27.560	28.160	28.160	2,109,900
2026-06-11	27.720	28.580	27.240	28.150	28.150	1,673,845
2026-06-10	28.610	28.610	27.330	28.220	28.220	1,079,700
2026-06-09	27.500	29.370	26.950	28.610	28.610	2,159,900
2026-06-08	27.000	27.660	25.700	26.960	26.960	1,914,274
2026-06-05	28.400	28.400	27.180	27.400	27.400	1,728,045
2026-06-04	28.470	28.610	27.850	28.280	28.280	1,386,400
2026-06-03	28.770	28.960	28.010	28.470	28.470	1,486,900
2026-06-02	29.330	29.350	27.480	28.270	28.270	2,090,575
2026-06-01	30.740	30.760	29.180	29.220	29.220	2,850,803
2026-05-29	31.980	31.980	30.300	30.740	30.740	2,863,375
2026-05-28	32.020	32.560	31.060	31.530	31.530	2,052,273
2026-05-27	33.380	33.790	31.900	32.150	32.070	2,543,050
2026-05-26	34.990	35.350	32.000	33.050	32.968	4,421,378
2026-05-25	34.730	35.800	34.290	35.090	35.003	3,265,075
2026-05-22	34.080	35.190	33.200	34.390	34.304	4,430,350
2026-05-21	34.490	36.580	33.880	34.080	33.995	5,629,750
2026-05-20	31.420	36.580	31.040	34.510	34.424	6,978,611
2026-05-19	31.110	31.790	30.800	31.420	31.342	1,506,050
2026-05-18	32.420	32.420	30.700	31.220	31.142	1,742,114
2026-05-15	32.880	33.160	32.020	32.340	32.260	1,235,135
2026-05-14	32.720	33.350	31.980	32.880	32.798	1,481,300
2026-05-13	33.150	33.150	32.520	32.690	32.609	1,048,000
2026-05-12	33.700	34.160	33.010	33.140	33.058	1,386,675
2026-05-11	33.670	34.940	33.440	33.930	33.846	2,630,600
2026-05-08	33.250	34.880	33.050	33.600	33.516	2,520,700
2026-05-07	32.050	32.990	31.750	32.960	32.878	1,618,000
2026-05-06	32.360	32.500	31.510	32.010	31.930	1,740,699
2026-04-30	32.300	32.800	31.800	32.280	32.200	912,799
2026-04-29	32.190	32.460	30.860	32.100	32.020	756,650
2026-04-28	33.070	33.080	31.760	31.930	31.851	1,456,360
2026-04-27	32.560	33.260	32.110	33.200	33.117	1,149,600

← NewerPage 2 of 2 · 120 trading days

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.