Hangzhou Huning Elevator Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30.700	32.380	29.010	31.650	31.571	7,644,149
2026-01-20	29.110	31.420	28.750	30.220	30.145	7,837,295
2026-01-19	29.510	29.900	27.830	28.080	28.010	9,573,738
2026-01-16	25.910	30.660	25.220	29.510	29.437	11,099,070
2026-01-15	25.330	26.290	25.000	25.550	25.486	2,897,200
2026-01-14	25.610	25.880	25.030	25.430	25.367	2,488,600
2026-01-13	25.800	26.410	25.610	25.690	25.626	2,240,493
2026-01-12	26.130	26.980	25.810	25.970	25.905	3,176,700
2026-01-09	26.380	26.500	25.720	26.000	25.935	1,299,500
2026-01-08	25.550	26.480	25.440	26.380	26.314	1,994,600
2026-01-07	25.900	26.290	25.560	25.640	25.576	1,130,475
2026-01-06	26.400	26.400	25.730	25.990	25.925	1,411,600
2026-01-05	26.630	26.860	26.120	26.290	26.225	1,043,880
2025-12-31	26.400	26.680	25.850	26.300	26.235	912,680
2025-12-30	26.860	27.010	26.390	26.400	26.334	967,017
2025-12-29	27.360	27.660	26.780	26.900	26.833	1,546,300
2025-12-26	27.050	28.500	26.800	27.750	27.681	3,182,150
2025-12-25	26.120	27.000	25.960	26.810	26.743	1,473,000
2025-12-24	25.690	25.980	25.340	25.830	25.766	656,375
2025-12-23	25.520	25.980	25.350	25.680	25.616	1,037,175
2025-12-22	25.600	26.200	25.470	25.660	25.596	1,178,550
2025-12-19	25.160	25.890	25.160	25.620	25.556	932,435
2025-12-18	24.920	25.630	24.700	25.330	25.267	1,002,000
2025-12-17	25.100	25.420	24.270	25.090	25.028	1,293,850
2025-12-16	25.860	25.900	24.900	25.100	25.038	1,187,570
2025-12-15	26.300	26.420	25.800	25.860	25.796	842,300
2025-12-12	26.130	26.810	25.910	26.420	26.354	980,700
2025-12-11	27.060	27.060	26.210	26.210	26.145	693,175
2025-12-10	26.820	26.980	26.530	26.730	26.664	520,500
2025-12-09	27.180	27.590	26.660	26.900	26.833	1,049,550
2025-12-08	27.200	27.730	27.060	27.310	27.242	1,044,650
2025-12-05	26.310	27.310	25.950	27.100	27.033	1,150,975
2025-12-04	26.450	26.710	26.200	26.290	26.225	527,895
2025-12-03	26.980	27.040	26.340	26.640	26.574	716,500
2025-12-02	27.220	27.420	26.580	26.750	26.683	1,021,200
2025-12-01	27.000	28.000	26.730	27.290	27.222	1,778,650
2025-11-28	27.110	27.110	26.600	27.000	26.933	770,800
2025-11-27	27.880	27.880	26.970	27.010	26.943	1,338,850
2025-11-26	26.670	27.900	26.600	27.760	27.691	2,296,900
2025-11-25	26.130	27.080	25.970	26.740	26.674	1,390,200
2025-11-24	25.800	26.370	25.240	26.120	26.055	2,168,700
2025-11-21	27.090	27.190	25.500	25.560	25.496	1,987,875
2025-11-20	27.540	27.580	26.890	27.150	27.082	1,521,175
2025-11-19	28.120	28.180	27.380	27.500	27.432	1,398,925
2025-11-18	28.210	28.580	27.770	28.040	27.970	1,963,673
2025-11-17	28.970	28.970	27.770	28.200	28.130	2,367,650
2025-11-14	30.490	30.590	28.730	28.980	28.908	3,314,975
2025-11-13	31.090	31.200	30.420	30.570	30.494	2,427,640
2025-11-12	32.100	32.150	30.800	31.200	31.122	2,308,000
2025-11-11	33.570	33.800	31.900	32.090	32.010	3,224,817
2025-11-10	33.310	33.720	32.920	33.400	33.317	2,880,067
2025-11-07	35.020	35.250	33.290	33.480	33.397	4,082,280
2025-11-06	38.980	38.980	34.300	34.330	34.245	6,401,160
2025-11-05	30.300	36.780	30.200	36.780	36.689	6,336,825
2025-11-04	30.100	30.820	29.590	30.650	30.574	1,545,140
2025-11-03	30.180	30.480	29.950	30.240	30.165	842,900
2025-10-31	29.550	30.180	29.250	29.900	29.826	929,500
2025-10-30	29.970	30.300	29.450	29.550	29.477	1,218,975
2025-10-29	30.670	30.790	29.900	30.080	30.005	1,212,795
2025-10-28	30.480	30.890	29.890	30.670	30.594	825,257

← NewerPage 4 of 21 · 1,219 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.