Hangzhou Huning Elevator Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.660	31.250	30.330	30.330	30.255	1,190,757
2025-10-24	31.120	31.720	30.800	30.850	30.773	803,875
2025-10-23	31.260	31.730	30.530	31.120	31.043	645,875
2025-10-22	31.500	31.840	31.080	31.260	31.182	560,225
2025-10-21	30.790	31.490	30.520	31.390	31.312	865,045
2025-10-20	31.100	31.500	30.430	30.640	30.564	1,115,600
2025-10-17	31.090	31.230	30.400	30.600	30.524	704,900
2025-10-16	31.550	31.840	30.910	31.090	31.013	654,900
2025-10-15	31.650	31.860	31.090	31.640	31.561	811,800
2025-10-14	32.750	32.750	31.480	31.610	31.531	1,186,200
2025-10-13	30.840	32.490	30.080	32.410	32.329	1,425,250
2025-10-10	31.670	33.310	31.310	31.700	31.621	1,377,340
2025-10-09	32.360	32.500	31.500	31.640	31.561	1,138,850
2025-09-30	32.750	33.580	32.310	32.360	32.280	1,506,000
2025-09-29	32.500	32.910	32.170	32.590	32.509	901,530
2025-09-26	34.200	34.200	32.060	32.650	32.569	1,581,650
2025-09-25	34.860	35.100	33.420	33.680	33.596	1,743,100
2025-09-24	34.700	35.490	34.200	34.700	34.614	1,641,185
2025-09-23	34.400	34.720	33.460	34.510	34.424	1,664,180
2025-09-22	33.820	35.010	32.980	34.140	34.055	1,237,293
2025-09-19	34.230	34.590	33.700	33.820	33.736	1,104,188
2025-09-18	35.630	35.750	33.890	34.400	34.314	1,817,500
2025-09-17	34.860	36.100	34.600	35.630	35.541	1,972,875
2025-09-16	35.180	35.180	33.910	34.860	34.773	951,400
2025-09-15	35.730	35.730	34.300	34.600	34.514	874,005
2025-09-12	35.430	35.490	34.600	35.270	35.182	1,338,675
2025-09-11	34.990	35.390	34.000	35.290	35.202	1,176,990
2025-09-10	34.880	35.860	34.050	34.980	34.893	1,734,415
2025-09-09	33.610	35.300	32.570	34.880	34.793	2,149,213
2025-09-08	34.100	34.500	33.200	33.500	33.417	1,164,000
2025-09-05	33.480	34.630	33.230	34.100	34.015	1,429,750
2025-09-04	33.440	34.360	33.280	33.610	33.526	2,064,950
2025-09-03	34.400	34.400	33.330	33.590	33.506	1,382,050
2025-09-02	35.420	35.500	33.650	34.100	34.015	1,786,055
2025-09-01	35.280	36.400	34.680	35.190	35.102	2,852,245
2025-08-29	34.300	35.070	33.530	34.840	34.753	1,793,161
2025-08-28	34.340	34.340	32.900	33.510	33.427	1,722,025
2025-08-27	35.220	35.380	33.110	33.300	33.217	2,912,170
2025-08-26	36.210	36.380	35.110	35.220	35.132	1,725,359
2025-08-25	36.850	37.370	35.980	36.200	36.110	1,540,000
2025-08-22	37.000	37.910	35.780	36.800	36.708	2,171,375
2025-08-21	36.200	38.830	35.760	36.710	36.619	2,843,240
2025-08-20	36.030	37.400	35.670	36.200	36.110	2,445,790
2025-08-19	33.790	36.800	33.790	36.030	35.940	3,575,450
2025-08-18	33.040	34.730	32.780	34.000	33.915	2,234,033
2025-08-15	33.000	33.360	32.500	32.780	32.698	1,603,625
2025-08-14	33.990	34.080	32.880	33.000	32.918	1,810,244
2025-08-13	32.580	34.050	31.600	33.980	33.895	2,692,030
2025-08-12	32.090	32.380	31.510	32.020	31.940	1,638,645
2025-08-11	28.900	32.300	28.800	32.280	32.200	3,824,292
2025-08-08	29.480	29.960	28.860	28.900	28.828	1,748,344
2025-08-07	28.240	29.650	28.240	29.580	29.506	2,012,925
2025-08-06	28.760	28.760	27.980	28.510	28.439	1,041,375
2025-08-05	28.670	29.230	28.310	28.420	28.349	799,744
2025-08-04	28.180	28.960	27.810	28.620	28.549	1,270,344
2025-08-01	28.320	28.800	28.000	28.290	28.220	1,112,300
2025-07-31	28.220	28.580	27.600	28.150	28.080	1,938,900
2025-07-30	29.410	29.450	28.020	28.060	27.990	2,011,575
2025-07-29	28.860	30.470	28.180	29.350	29.277	3,157,075
2025-07-28	26.770	29.350	26.540	28.610	28.539	3,793,893

← NewerPage 5 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.