Zhejiang Hongchang Electrical Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	26.530	27.260	26.190	26.480	18.109	638,136
2022-08-02	27.870	27.870	26.330	26.520	18.136	1,002,596
2022-08-01	28.200	28.260	27.640	28.010	19.155	714,756
2022-07-29	28.020	28.580	27.920	27.990	19.142	753,424
2022-07-28	27.870	28.480	27.850	28.290	19.347	1,558,943
2022-07-27	27.080	28.330	27.000	27.870	19.059	1,765,794
2022-07-26	26.650	27.000	26.300	26.760	18.300	463,416
2022-07-25	27.000	27.160	26.620	26.650	18.225	390,264
2022-07-22	27.370	27.370	26.660	27.000	18.464	451,976
2022-07-21	27.270	27.560	27.020	27.100	18.533	417,428
2022-07-20	27.060	27.580	26.970	27.460	18.779	766,698
2022-07-19	26.490	27.880	26.470	27.200	18.601	944,860
2022-07-18	26.110	26.710	25.990	26.640	18.218	778,909
2022-07-15	26.490	26.710	26.040	26.110	17.856	1,400,673
2022-07-14	27.970	28.990	27.210	27.280	18.656	2,370,257
2022-07-13	26.000	27.180	26.000	26.990	18.458	707,250
2022-07-12	26.150	26.680	26.010	26.050	17.815	369,749
2022-07-11	26.690	26.700	26.090	26.250	17.952	321,692
2022-07-08	26.680	26.830	26.180	26.530	18.143	260,604
2022-07-07	26.410	26.690	26.270	26.430	18.075	308,504
2022-07-06	26.740	26.850	26.260	26.400	18.054	316,568
2022-07-05	27.090	27.180	26.130	26.550	18.157	517,804
2022-07-04	26.660	27.190	26.660	26.970	18.444	456,288
2022-07-01	27.460	27.470	26.800	26.930	18.417	391,196
2022-06-30	27.180	27.500	27.000	27.030	18.485	544,020
2022-06-29	27.700	27.720	26.860	26.910	18.403	719,964
2022-06-28	27.080	27.700	26.900	27.700	18.943	827,286
2022-06-27	27.040	27.500	26.900	27.080	18.519	584,220
2022-06-24	26.890	27.690	26.810	27.190	18.594	785,428
2022-06-23	26.460	27.130	26.440	26.890	18.389	548,660
2022-06-22	26.920	26.990	26.520	26.530	18.143	499,700
2022-06-21	26.600	27.080	26.300	26.920	18.410	800,836
2022-06-20	26.400	26.910	26.100	26.650	18.225	1,065,092
2022-06-17	25.710	26.520	25.510	26.370	18.034	735,789
2022-06-16	26.320	26.370	25.780	25.810	17.651	647,906
2022-06-15	26.090	26.440	26.000	26.080	17.835	609,560
2022-06-14	25.640	26.170	24.780	26.160	17.890	750,033
2022-06-13	25.530	26.100	25.410	25.750	17.610	401,114
2022-06-10	25.210	25.830	25.210	25.740	17.603	362,040
2022-06-09	26.000	26.000	25.360	25.390	17.363	424,816
2022-06-08	25.850	26.180	25.300	26.000	17.781	707,140
2022-06-07	26.370	27.000	25.850	26.040	17.808	819,140
2022-06-06	26.200	26.780	26.010	26.680	18.246	742,341
2022-06-02	26.010	26.500	25.670	26.270	17.965	852,320
2022-06-01	25.470	26.770	25.450	26.240	17.945	1,224,188
2022-05-31	25.900	26.180	25.090	25.580	17.493	1,105,329
2022-05-30	27.010	27.010	25.480	25.890	17.705	1,980,752
2022-05-27	26.000	29.800	25.450	26.800	18.328	2,551,756
2022-05-26	29.560	30.060	28.690	29.790	16.977	351,442
2022-05-25	29.180	29.790	29.160	29.560	16.846	294,994
2022-05-24	30.740	31.320	29.020	29.060	16.561	588,672
2022-05-23	30.710	31.070	30.540	31.040	17.689	361,618
2022-05-20	30.600	30.980	30.320	30.690	17.490	438,142
2022-05-19	30.250	30.680	29.750	30.610	17.444	286,090
2022-05-18	30.460	31.090	30.190	30.400	17.325	304,752
2022-05-17	30.450	30.770	30.010	30.460	17.359	291,648
2022-05-16	30.800	31.100	30.300	30.480	17.370	245,117
2022-05-13	30.190	30.740	30.190	30.680	17.484	343,603
2022-05-12	29.900	30.720	29.900	30.450	17.353	373,714
2022-05-11	29.970	30.950	29.970	30.190	17.205	485,842

← NewerPage 18 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.