Hangzhou Huning Elevator Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.180	21.180	20.680	20.850	20.707	820,500
2025-04-25	21.000	21.210	20.400	21.100	20.955	762,800
2025-04-24	20.940	21.740	20.940	21.290	21.144	1,291,525
2025-04-23	20.890	21.420	20.320	20.930	20.787	1,089,200
2025-04-22	20.730	20.970	20.500	20.660	20.518	640,975
2025-04-21	19.950	20.980	19.760	20.660	20.518	1,260,350
2025-04-18	20.500	20.500	19.910	19.950	19.813	1,939,025
2025-04-17	20.400	20.730	20.200	20.500	20.360	654,300
2025-04-16	20.700	20.940	20.050	20.350	20.211	682,950
2025-04-15	20.760	21.180	20.700	20.840	20.697	1,017,300
2025-04-14	20.560	21.090	20.420	20.870	20.727	1,451,600
2025-04-11	19.810	20.740	19.810	20.470	20.330	1,333,150
2025-04-10	20.100	20.560	19.950	20.320	20.181	1,498,600
2025-04-09	18.570	19.970	17.720	19.970	19.833	2,087,200
2025-04-08	18.890	19.410	18.000	19.410	19.277	1,354,400
2025-04-07	20.260	20.580	17.520	18.890	18.761	3,018,460
2025-04-03	20.730	21.500	20.510	21.400	21.253	1,526,650
2025-04-02	20.630	21.240	20.630	20.800	20.657	817,590
2025-04-01	20.430	20.870	20.330	20.730	20.588	1,016,500
2025-03-31	20.900	20.900	19.880	20.360	20.221	2,258,880
2025-03-28	21.500	21.600	20.890	20.890	20.747	904,800
2025-03-27	21.890	21.890	21.200	21.510	21.363	891,300
2025-03-26	21.830	22.050	21.240	21.690	21.541	1,030,179
2025-03-25	22.220	22.350	21.400	21.460	21.313	1,328,755
2025-03-24	22.350	22.950	21.900	22.260	22.107	1,746,750
2025-03-21	22.470	22.880	22.220	22.350	22.197	1,236,700
2025-03-20	22.440	22.750	22.050	22.680	22.525	847,050
2025-03-19	22.710	22.800	22.350	22.550	22.395	766,100
2025-03-18	22.600	23.050	22.230	22.730	22.574	1,422,750
2025-03-17	22.790	22.790	22.000	22.600	22.445	651,150
2025-03-14	22.450	22.470	21.900	22.310	22.157	1,210,100
2025-03-13	22.990	22.990	22.250	22.450	22.296	876,099
2025-03-12	22.880	23.000	22.310	22.860	22.703	1,190,199
2025-03-11	22.650	22.790	22.280	22.730	22.574	1,415,270
2025-03-10	23.100	23.260	22.400	22.600	22.445	2,082,405
2025-03-07	22.880	23.590	22.770	23.030	22.872	2,480,333
2025-03-06	23.000	23.300	22.760	22.990	22.832	1,703,050
2025-03-05	23.000	23.360	22.600	23.020	22.862	2,009,838
2025-03-04	22.760	23.860	22.350	23.160	23.001	3,213,951
2025-03-03	21.620	23.890	21.620	22.760	22.604	4,825,543
2025-02-28	21.740	22.440	21.410	21.610	21.462	1,927,250
2025-02-27	20.940	21.800	20.900	21.740	21.591	2,126,718
2025-02-26	21.260	21.600	20.760	20.860	20.717	1,559,700
2025-02-25	21.020	21.270	20.750	21.030	20.886	1,286,393
2025-02-24	20.570	21.050	20.090	21.010	20.866	2,150,575
2025-02-21	20.890	20.900	20.440	20.570	20.429	1,377,868
2025-02-20	20.580	20.880	20.420	20.830	20.687	1,175,850
2025-02-19	20.220	20.650	20.170	20.580	20.439	1,003,755
2025-02-18	20.500	20.800	20.170	20.220	20.081	1,141,350
2025-02-17	20.220	20.670	20.120	20.500	20.360	1,132,700
2025-02-14	20.200	20.490	20.100	20.200	20.062	961,980
2025-02-13	21.420	21.420	20.200	20.200	20.062	2,080,100
2025-02-12	21.260	21.880	20.800	21.260	21.114	1,533,600
2025-02-11	21.340	21.400	20.890	21.260	21.114	1,554,200
2025-02-10	21.480	21.750	21.200	21.360	21.214	1,397,775
2025-02-07	21.550	21.930	21.400	21.460	21.313	1,947,070
2025-02-06	21.600	21.650	21.140	21.650	21.502	1,573,995
2025-02-05	21.290	21.830	21.110	21.600	21.452	1,508,450
2025-01-27	20.940	21.400	20.640	21.300	21.154	1,782,000
2025-01-24	21.390	21.560	20.700	20.750	20.608	2,305,400

← NewerPage 7 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.