Hangzhou Huning Elevator Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	21.170	22.350	21.000	21.370	21.224	3,643,305
2025-01-22	20.930	21.070	20.560	20.840	20.697	916,100
2025-01-21	21.320	21.330	20.700	20.950	20.806	1,549,225
2025-01-20	21.000	21.490	20.990	21.180	21.035	1,756,475
2025-01-17	20.470	21.170	20.290	21.140	20.995	1,577,895
2025-01-16	20.990	21.390	20.520	20.600	20.459	1,881,853
2025-01-15	21.980	21.980	20.780	21.100	20.955	3,065,535
2025-01-14	21.700	22.430	21.500	22.000	21.849	4,458,550
2025-01-13	22.100	22.430	21.180	21.700	21.551	4,530,933
2025-01-10	20.150	22.720	20.050	22.430	22.276	5,429,640
2025-01-09	20.550	20.870	20.350	20.350	20.211	1,331,495
2025-01-08	20.300	20.850	19.710	20.770	20.628	1,759,320
2025-01-07	19.830	20.500	19.610	20.490	20.350	1,282,310
2025-01-06	20.200	20.200	19.560	20.020	19.883	1,217,490
2025-01-03	20.450	20.600	19.700	20.510	20.369	1,348,000
2025-01-02	20.890	20.950	19.860	20.480	20.340	1,705,140
2024-12-31	20.870	21.690	20.750	20.870	20.727	1,448,145
2024-12-30	21.000	21.240	20.680	20.890	20.747	984,300
2024-12-27	20.180	21.310	20.000	21.140	20.995	2,445,571
2024-12-26	19.840	20.720	19.840	20.220	20.081	1,804,360
2024-12-25	20.190	20.430	19.400	19.850	19.714	1,629,050
2024-12-24	20.510	20.680	20.000	20.210	20.072	1,664,950
2024-12-23	21.170	21.350	20.020	20.700	20.558	2,351,050
2024-12-20	21.290	21.300	20.490	21.250	21.104	2,573,625
2024-12-19	19.840	21.440	19.710	21.300	21.154	2,487,600
2024-12-18	19.980	20.200	19.630	20.000	19.863	1,264,073
2024-12-17	20.310	20.550	19.920	20.010	19.873	1,492,115
2024-12-16	21.010	21.080	20.510	20.510	20.369	1,076,400
2024-12-13	20.990	21.500	20.810	21.120	20.975	1,500,911
2024-12-12	21.600	21.600	20.700	21.360	21.214	1,920,600
2024-12-11	21.710	21.910	21.380	21.560	21.412	1,204,600
2024-12-10	22.000	22.420	21.220	21.900	21.750	1,347,150
2024-12-09	21.180	21.450	20.910	21.300	21.154	1,050,595
2024-12-06	21.240	21.300	20.620	21.300	21.154	1,204,400
2024-12-05	20.960	21.300	20.600	21.120	20.975	686,950
2024-12-04	21.500	21.980	20.800	21.060	20.916	1,427,275
2024-12-03	21.010	21.680	20.970	21.470	21.323	1,357,900
2024-12-02	20.800	21.130	20.630	21.050	20.906	1,615,970
2024-11-29	20.830	21.600	20.610	20.880	20.737	1,529,145
2024-11-28	21.000	21.180	20.580	20.860	20.717	1,035,850
2024-11-27	20.580	21.040	20.010	21.000	20.856	1,091,000
2024-11-26	20.800	21.150	20.200	20.560	20.419	1,135,208
2024-11-25	20.800	21.000	20.190	20.750	20.608	1,323,100
2024-11-22	21.400	22.170	20.700	20.850	20.707	2,227,300
2024-11-21	21.500	21.790	21.140	21.410	21.263	1,261,550
2024-11-20	21.580	21.580	21.020	21.430	21.283	1,534,340
2024-11-19	20.500	21.670	20.140	21.630	21.482	1,771,445
2024-11-18	21.480	21.480	19.910	20.500	20.360	2,325,450
2024-11-15	22.580	22.580	21.220	21.480	21.333	1,732,450
2024-11-14	22.500	22.970	22.220	22.420	22.266	1,568,900
2024-11-13	22.750	22.810	21.410	22.750	22.594	2,619,300
2024-11-12	23.040	24.480	22.060	22.460	22.306	5,111,495
2024-11-11	22.540	22.700	21.090	22.590	22.435	2,530,900
2024-11-08	22.010	23.500	22.010	22.540	22.386	2,879,324
2024-11-07	21.360	22.080	21.240	22.000	21.849	1,425,400
2024-11-06	21.800	22.240	21.030	21.670	21.522	2,458,087
2024-11-05	20.780	22.150	20.010	21.600	21.452	3,043,715
2024-11-04	21.200	21.460	20.600	20.780	20.638	2,395,725
2024-11-01	22.000	22.430	20.600	21.090	20.946	4,837,205
2024-10-31	20.600	22.490	20.400	22.320	22.167	4,541,227

← NewerPage 8 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.