Hangzhou Huning Elevator Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.000	21.370	20.000	20.750	20.608	4,142,413
2024-10-29	20.660	20.750	19.440	20.250	20.111	5,257,375
2024-10-28	18.210	20.970	18.170	20.330	20.191	7,944,347
2024-10-25	17.510	18.300	17.220	18.120	17.996	3,433,515
2024-10-24	16.790	17.900	16.460	17.510	17.390	3,538,750
2024-10-23	16.990	17.100	16.650	16.810	16.695	2,664,170
2024-10-22	15.790	17.250	15.580	16.930	16.814	5,061,024
2024-10-21	16.130	16.130	15.380	15.870	15.761	2,325,050
2024-10-18	15.380	16.200	15.380	16.000	15.890	2,686,249
2024-10-17	15.050	15.950	15.050	15.560	15.453	2,419,040
2024-10-16	14.750	15.100	14.490	15.080	14.977	2,572,750
2024-10-15	14.780	15.370	14.560	14.840	14.738	2,128,900
2024-10-14	14.750	14.920	14.350	14.770	14.669	1,697,250
2024-10-11	15.370	15.570	14.000	14.700	14.599	2,290,467
2024-10-10	15.000	15.970	15.000	15.430	15.324	2,434,801
2024-10-09	16.000	16.200	14.690	15.420	15.314	4,066,697
2024-10-08	18.710	18.710	15.360	16.780	16.665	6,418,972
2024-09-30	14.120	16.330	14.100	15.920	15.811	5,426,100
2024-09-27	13.380	14.150	13.380	14.000	13.904	1,871,895
2024-09-26	13.160	13.340	12.940	13.340	13.249	1,084,445
2024-09-25	13.130	13.650	13.030	13.120	13.030	1,299,000
2024-09-24	12.430	13.000	12.430	12.920	12.831	1,120,536
2024-09-23	12.300	12.450	12.220	12.360	12.275	592,050
2024-09-20	12.330	12.350	12.190	12.350	12.265	448,700
2024-09-19	12.280	12.410	12.160	12.410	12.325	625,213
2024-09-18	12.340	12.360	12.040	12.330	12.246	693,350
2024-09-13	12.440	12.580	12.220	12.450	12.365	695,200
2024-09-12	12.430	12.590	12.340	12.580	12.494	398,500
2024-09-11	12.420	12.490	12.240	12.450	12.365	458,550
2024-09-10	12.500	12.540	12.250	12.420	12.335	602,770
2024-09-09	12.420	12.530	12.160	12.440	12.355	380,875
2024-09-06	12.550	12.570	12.210	12.470	12.385	591,450
2024-09-05	12.700	12.720	12.150	12.550	12.464	726,000
2024-09-04	12.510	12.930	12.310	12.630	12.543	760,163
2024-09-03	12.660	12.660	12.300	12.510	12.424	491,650
2024-09-02	12.810	12.880	12.530	12.570	12.484	554,701
2024-08-30	12.350	12.820	12.270	12.790	12.702	865,200
2024-08-29	12.200	12.410	12.090	12.320	12.236	491,000
2024-08-28	11.990	12.260	11.810	12.180	12.097	578,500
2024-08-27	12.100	12.220	11.910	12.000	11.918	309,950
2024-08-26	11.930	12.300	11.880	12.190	12.107	728,426
2024-08-23	12.050	12.050	11.870	11.960	11.878	512,700
2024-08-22	12.310	12.310	12.020	12.030	11.948	369,200
2024-08-21	12.000	12.280	11.880	12.260	12.176	522,380
2024-08-20	11.990	12.030	11.870	11.940	11.858	503,375
2024-08-19	12.420	12.420	11.900	12.030	11.948	747,400
2024-08-16	12.420	12.450	12.300	12.300	12.216	450,500
2024-08-15	12.090	12.460	11.960	12.350	12.265	946,800
2024-08-14	12.160	12.230	11.800	12.080	11.997	360,000
2024-08-13	12.070	12.190	11.970	12.150	12.067	212,600
2024-08-12	12.120	12.190	12.000	12.090	12.007	505,500
2024-08-09	12.250	12.410	12.140	12.140	12.057	389,750
2024-08-08	12.240	12.510	12.180	12.240	12.156	450,500
2024-08-07	12.290	12.490	12.270	12.370	12.285	281,835
2024-08-06	12.370	12.640	12.220	12.400	12.315	489,900
2024-08-05	12.380	12.760	12.170	12.360	12.275	824,100
2024-08-02	12.700	12.870	12.560	12.560	12.474	357,350
2024-08-01	12.740	12.980	12.730	12.780	12.692	538,200
2024-07-31	12.400	12.740	12.300	12.740	12.653	553,500
2024-07-30	12.470	12.530	12.250	12.340	12.255	430,100

← NewerPage 9 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.