Hangzhou Huning Elevator Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.180	27.200	26.350	26.760	26.693	1,886,753
2025-07-24	27.560	27.710	27.120	27.140	27.073	1,658,283
2025-07-23	27.850	27.940	27.350	27.560	27.491	856,100
2025-07-22	27.520	28.450	27.320	27.910	27.841	1,103,550
2025-07-21	27.420	27.860	27.130	27.410	27.342	876,980
2025-07-18	27.600	27.600	26.850	27.410	27.342	820,983
2025-07-17	27.490	27.700	27.120	27.330	27.262	677,900
2025-07-16	27.060	27.960	27.050	27.450	27.382	1,118,775
2025-07-15	27.220	27.370	26.730	26.930	26.863	1,049,775
2025-07-14	26.540	27.380	26.250	27.150	27.082	1,569,985
2025-07-11	26.510	26.630	26.210	26.420	26.354	698,595
2025-07-10	26.660	26.820	26.180	26.440	26.374	628,400
2025-07-09	26.730	26.880	26.240	26.660	26.594	687,600
2025-07-08	27.150	27.460	26.660	26.700	26.634	877,235
2025-07-07	26.960	27.190	25.880	27.150	27.082	1,650,800
2025-07-04	26.390	27.180	26.130	26.980	26.913	1,092,350
2025-07-03	26.460	26.460	26.020	26.280	26.215	538,350
2025-07-02	26.830	27.200	26.050	26.190	26.125	734,400
2025-07-01	26.420	27.260	26.210	26.590	26.524	1,158,100
2025-06-30	26.260	26.790	26.200	26.420	26.354	815,850
2025-06-27	25.880	26.500	25.880	26.280	26.215	884,185
2025-06-26	26.250	26.400	25.900	26.020	25.955	881,100
2025-06-25	26.460	26.460	26.000	26.300	26.235	1,280,100
2025-06-24	26.520	26.750	26.170	26.240	26.175	1,308,650
2025-06-23	26.260	26.560	26.010	26.300	26.235	1,061,975
2025-06-20	26.480	27.410	26.440	26.480	26.414	1,269,650
2025-06-19	27.550	27.550	26.360	26.480	26.414	1,498,650
2025-06-18	28.010	28.010	26.810	27.130	27.063	1,912,173
2025-06-17	28.420	28.620	27.540	28.000	27.930	2,020,000
2025-06-16	27.570	29.250	27.500	28.380	28.309	2,147,500
2025-06-13	27.800	28.340	27.260	27.560	27.491	1,707,450
2025-06-12	27.730	27.990	27.410	27.800	27.731	1,338,700
2025-06-11	27.140	27.880	27.000	27.800	27.731	2,098,170
2025-06-10	27.270	27.360	26.590	27.140	27.073	2,064,335
2025-06-09	27.500	28.000	26.930	27.230	27.162	2,535,300
2025-06-06	26.560	27.640	26.500	27.320	27.252	3,061,444
2025-06-05	26.670	27.260	26.380	26.550	26.484	3,154,025
2025-06-04	25.780	28.530	25.780	26.800	26.733	5,368,797
2025-06-03	23.160	26.750	22.840	25.910	25.846	4,887,753
2025-05-30	23.290	23.290	22.690	23.050	22.993	662,150
2025-05-29	23.050	23.240	22.520	23.170	23.112	803,695
2025-05-28	22.930	23.000	22.480	22.930	22.873	840,525
2025-05-27	23.010	23.190	22.630	22.850	22.693	907,900
2025-05-26	23.400	23.590	22.800	22.940	22.783	1,342,800
2025-05-23	22.440	23.790	22.280	23.400	23.240	2,344,485
2025-05-22	22.880	22.900	22.390	22.440	22.286	1,259,141
2025-05-21	22.950	23.230	22.750	22.900	22.743	973,895
2025-05-20	22.990	23.470	22.900	23.060	22.902	1,426,900
2025-05-19	22.700	23.300	22.300	23.180	23.021	1,667,877
2025-05-16	21.950	23.500	21.950	22.900	22.743	3,302,330
2025-05-15	21.400	22.760	21.210	21.830	21.680	2,846,900
2025-05-14	21.520	21.960	21.250	21.300	21.154	862,375
2025-05-13	22.170	22.170	21.450	21.510	21.363	776,000
2025-05-12	21.580	21.990	21.420	21.860	21.710	869,450
2025-05-09	21.640	21.940	21.370	21.510	21.363	785,250
2025-05-08	21.580	22.280	21.500	21.540	21.392	1,639,250
2025-05-07	21.580	21.930	21.360	21.790	21.641	1,124,500
2025-05-06	21.810	21.810	21.090	21.450	21.303	760,950
2025-04-30	21.260	21.880	21.240	21.430	21.283	944,200
2025-04-29	20.890	21.200	20.720	21.120	20.975	627,200

← NewerPage 6 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.