Hangzhou Huning Elevator Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	17.590	17.650	17.080	17.220	10.936	718,500
2022-02-09	17.520	17.680	17.360	17.490	11.108	831,600
2022-02-08	17.110	17.410	17.040	17.390	11.044	859,650
2022-02-07	17.080	17.400	16.930	17.160	10.898	897,585
2022-01-28	16.520	16.960	16.430	16.790	10.663	939,495
2022-01-27	17.210	17.210	16.350	16.350	10.384	1,160,974
2022-01-26	17.090	17.240	16.810	16.970	10.778	851,700
2022-01-25	17.740	17.740	16.880	16.880	10.720	1,582,199
2022-01-24	18.030	18.230	17.710	17.740	11.267	820,800
2022-01-21	18.180	18.350	17.990	18.020	11.444	1,012,350
2022-01-20	19.070	19.070	18.010	18.010	11.438	2,652,629
2022-01-19	18.760	19.250	18.760	19.070	12.111	1,292,131
2022-01-18	19.480	19.500	18.730	18.890	11.997	2,652,815
2022-01-17	18.800	19.450	18.710	19.400	12.321	3,114,764
2022-01-14	19.280	19.380	18.800	18.800	11.940	2,060,999
2022-01-13	19.310	19.410	19.180	19.280	12.245	1,651,139
2022-01-12	18.960	19.450	18.960	19.310	12.264	2,179,394
2022-01-11	18.990	19.350	18.980	19.030	12.086	1,448,522
2022-01-10	18.650	19.070	18.400	19.030	12.086	1,161,773
2022-01-07	19.190	19.310	18.650	18.650	11.845	1,521,809
2022-01-06	19.010	19.310	18.760	19.200	12.194	1,726,349
2022-01-05	18.850	19.220	18.610	19.100	12.130	2,060,723
2022-01-04	18.500	18.880	18.480	18.870	11.984	1,624,799
2021-12-31	18.500	18.580	18.420	18.490	11.743	1,201,238
2021-12-30	18.350	18.510	18.330	18.410	11.692	1,184,779
2021-12-29	18.570	18.570	18.300	18.330	11.641	991,605
2021-12-28	18.290	18.540	18.290	18.370	11.667	1,026,555
2021-12-27	18.000	18.570	17.900	18.300	11.622	1,255,154
2021-12-24	19.340	19.340	18.510	18.560	11.787	2,529,284
2021-12-23	19.050	19.330	18.850	19.320	12.270	2,643,614
2021-12-22	19.450	19.460	19.050	19.060	12.105	2,573,099
2021-12-21	19.630	19.840	19.180	19.430	12.340	4,040,851
2021-12-20	19.500	19.940	19.130	19.900	12.638	6,098,643
2021-12-17	18.750	21.300	18.690	20.030	12.721	10,552,249
2021-12-16	18.400	18.750	18.300	18.640	11.838	1,456,274
2021-12-15	18.400	18.790	18.350	18.400	11.686	1,029,915
2021-12-14	18.310	18.650	18.120	18.500	11.749	970,230
2021-12-13	18.400	18.490	18.100	18.310	11.629	1,325,249
2021-12-10	18.400	18.500	18.320	18.370	11.667	876,519
2021-12-09	18.600	18.690	18.380	18.440	11.711	1,268,993
2021-12-08	18.500	18.620	18.410	18.600	11.813	1,160,129
2021-12-07	18.610	18.670	18.240	18.550	11.781	1,163,549
2021-12-06	19.110	19.140	18.340	18.390	11.679	1,979,894
2021-12-03	19.190	19.330	18.860	19.060	12.105	1,330,549
2021-12-02	19.360	19.690	19.180	19.200	12.194	2,232,479
2021-12-01	19.120	19.370	18.960	19.360	12.295	1,964,159
2021-11-30	18.730	19.450	18.730	19.120	12.143	2,011,799
2021-11-29	18.890	19.180	18.680	18.760	11.914	1,644,599
2021-11-26	19.460	19.640	18.960	19.050	12.099	2,075,908
2021-11-25	19.250	19.500	19.190	19.390	12.315	2,244,368
2021-11-24	19.270	19.500	19.000	19.230	12.213	2,738,103
2021-11-23	18.790	19.760	18.680	19.330	12.276	5,084,738
2021-11-22	18.400	18.980	18.400	18.630	11.832	1,939,604
2021-11-19	18.350	18.560	18.180	18.400	11.686	1,563,076
2021-11-18	18.300	18.980	18.300	18.350	11.654	2,592,851
2021-11-17	18.150	18.470	18.060	18.360	11.660	1,262,984
2021-11-16	18.450	18.500	18.100	18.120	11.508	1,345,949
2021-11-15	18.070	18.450	17.930	18.420	11.699	2,401,094
2021-11-12	17.810	17.940	17.630	17.840	11.330	1,174,639
2021-11-11	17.610	17.840	17.460	17.810	11.311	1,398,569

← NewerPage 20 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.