Zhejiang Hongchang Electrical Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.000	24.540	23.990	24.230	16.570	243,376
2022-11-02	23.830	24.580	23.670	24.260	16.591	599,298
2022-11-01	23.150	23.700	23.010	23.690	16.201	325,312
2022-10-31	22.100	23.370	22.100	22.960	15.702	341,521
2022-10-28	24.350	24.350	22.580	22.920	15.674	515,984
2022-10-27	24.470	24.470	23.610	24.350	16.652	312,123
2022-10-26	23.690	24.040	23.510	23.940	16.372	300,944
2022-10-25	23.340	23.700	22.920	23.360	15.975	304,358
2022-10-24	23.790	24.120	23.040	23.340	15.961	356,888
2022-10-21	24.000	24.200	23.520	23.790	16.269	220,540
2022-10-20	23.820	24.080	23.500	23.690	16.201	227,696
2022-10-19	24.030	24.110	23.650	23.820	16.290	254,436
2022-10-18	23.950	24.180	23.750	23.980	16.399	273,096
2022-10-17	23.660	24.080	23.540	23.950	16.379	382,480
2022-10-14	22.890	23.800	22.890	23.670	16.187	364,196
2022-10-13	22.860	23.250	22.780	23.010	15.736	228,480
2022-10-12	22.590	22.940	22.040	22.910	15.667	325,948
2022-10-11	22.860	22.860	22.320	22.640	15.483	292,684
2022-10-10	22.690	23.410	22.290	23.100	15.797	477,694
2022-09-30	23.590	23.940	22.680	22.690	15.517	327,565
2022-09-29	23.400	24.200	23.260	23.370	15.982	329,560
2022-09-28	24.500	24.500	23.410	23.410	16.009	420,448
2022-09-27	23.900	24.940	23.900	24.400	16.686	287,588
2022-09-26	24.000	24.570	23.630	23.680	16.194	265,997
2022-09-23	25.140	25.370	24.360	24.470	16.734	349,860
2022-09-22	24.400	25.280	24.400	25.280	17.288	325,995
2022-09-21	24.140	24.730	23.980	24.620	16.837	284,396
2022-09-20	24.340	24.550	24.180	24.250	16.584	214,648
2022-09-19	24.240	24.800	24.100	24.130	16.502	300,977
2022-09-16	25.340	25.420	24.600	24.610	16.830	384,666
2022-09-15	26.030	26.180	25.330	25.500	17.439	316,755
2022-09-14	25.800	26.300	25.550	26.020	17.794	206,687
2022-09-13	26.220	26.420	25.250	26.160	17.890	297,528
2022-09-09	26.020	26.360	25.990	26.290	17.979	235,004
2022-09-08	26.200	26.530	26.070	26.100	17.849	266,562
2022-09-07	26.300	26.530	26.200	26.380	18.041	235,914
2022-09-06	26.250	26.570	26.200	26.520	18.136	285,530
2022-09-05	26.370	26.440	26.120	26.240	17.945	222,348
2022-09-02	25.830	26.280	25.830	26.210	17.924	251,328
2022-09-01	25.800	26.370	25.730	25.830	17.664	260,075
2022-08-31	26.450	26.730	25.830	25.890	17.705	487,088
2022-08-30	26.200	26.650	26.070	26.450	18.088	379,817
2022-08-29	25.520	26.320	25.160	26.190	17.910	337,372
2022-08-26	26.030	26.400	25.910	25.930	17.733	432,600
2022-08-25	26.680	26.840	25.840	26.020	17.794	504,949
2022-08-24	27.540	27.680	26.660	26.690	18.252	595,868
2022-08-23	27.480	27.630	27.270	27.600	18.875	418,493
2022-08-22	27.950	28.250	27.410	27.480	18.793	646,800
2022-08-19	28.530	28.790	27.950	27.980	19.135	841,906
2022-08-18	27.890	28.560	27.640	28.530	19.511	1,026,788
2022-08-17	27.850	27.930	27.510	27.850	19.046	376,328
2022-08-16	27.670	27.960	27.590	27.710	18.950	425,524
2022-08-15	27.510	27.730	27.100	27.560	18.847	436,772
2022-08-12	28.010	28.190	27.400	27.500	18.806	501,872
2022-08-11	27.620	28.150	27.620	27.970	19.128	756,336
2022-08-10	27.550	27.750	27.210	27.620	18.888	448,336
2022-08-09	27.330	27.550	27.050	27.550	18.841	462,112
2022-08-08	26.970	27.350	26.620	27.330	18.690	461,160
2022-08-05	26.390	26.970	26.100	26.800	18.328	437,080
2022-08-04	26.590	26.830	26.320	26.810	18.335	377,400

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0280 CNY
2025-05-19	0.1000 CNY
2024-06-20	0.6000 CNY
2023-05-17	0.4000 CNY
2021-10-13	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.