Zhejiang Hongchang Electrical Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	29.780	30.490	29.140	30.180	17.199	399,866
2022-05-09	29.490	29.890	29.020	29.610	16.874	314,832
2022-05-06	29.150	29.700	28.220	29.200	16.641	448,392
2022-05-05	28.400	29.890	28.400	29.420	16.766	400,848
2022-04-29	27.320	29.070	27.300	28.920	16.481	448,056
2022-04-28	28.490	28.760	27.510	27.650	15.757	305,296
2022-04-27	28.190	28.800	26.700	28.490	16.236	755,328
2022-04-26	30.280	30.490	28.010	28.240	16.094	427,560
2022-04-25	32.470	32.650	30.010	30.010	17.102	527,184
2022-04-22	33.770	33.770	32.500	33.170	18.903	337,296
2022-04-21	34.120	34.280	32.870	32.920	18.761	351,536
2022-04-20	34.420	34.770	34.200	34.350	19.576	244,104
2022-04-19	34.530	34.810	34.340	34.520	19.673	185,304
2022-04-18	34.010	34.790	33.480	34.530	19.678	296,016
2022-04-15	34.130	34.170	33.420	33.960	19.354	452,928
2022-04-14	34.500	34.630	34.010	34.130	19.450	317,520
2022-04-13	34.680	34.680	33.850	34.060	19.410	300,604
2022-04-12	34.090	34.800	34.080	34.680	19.764	462,336
2022-04-11	35.150	35.150	34.030	34.080	19.422	453,768
2022-04-08	35.340	35.870	34.590	35.270	20.100	405,384
2022-04-07	36.000	36.180	35.340	35.340	20.140	469,224
2022-04-06	36.010	36.490	35.450	36.260	20.664	551,712
2022-04-01	37.010	37.570	36.010	36.150	20.602	1,485,677
2022-03-31	38.000	38.120	37.100	37.710	21.491	2,886,665
2022-03-30	37.990	40.270	37.500	40.270	22.949	2,542,224
2022-03-29	37.130	38.730	37.000	37.680	21.474	1,101,196
2022-03-28	36.300	37.520	36.100	37.130	21.160	746,592
2022-03-25	36.290	37.640	36.290	36.730	20.932	887,376
2022-03-24	37.120	37.150	36.160	36.290	20.681	860,832
2022-03-23	36.810	38.100	36.560	37.490	21.365	959,784
2022-03-22	36.630	36.970	36.120	36.800	20.972	576,576
2022-03-21	36.000	36.680	35.720	36.640	20.881	562,632
2022-03-18	35.330	36.370	35.070	36.040	20.539	587,496
2022-03-17	35.220	36.050	35.220	35.330	20.134	732,503
2022-03-16	35.070	35.470	33.500	35.110	20.009	1,005,312
2022-03-15	37.280	37.300	34.640	34.660	19.752	913,540
2022-03-14	37.980	38.180	37.000	37.280	21.246	583,800
2022-03-11	38.760	38.760	37.300	38.300	21.827	628,152
2022-03-10	39.250	39.480	38.630	38.800	22.112	615,384
2022-03-09	38.810	39.690	36.990	38.820	22.123	868,224
2022-03-08	39.760	40.290	38.600	38.810	22.117	681,270
2022-03-07	39.430	40.890	39.070	39.750	22.653	918,960
2022-03-04	40.320	40.460	39.520	39.530	22.528	665,256
2022-03-03	39.410	40.700	39.000	40.330	22.984	1,373,376
2022-03-02	39.200	39.480	39.050	39.400	22.454	236,678
2022-03-01	39.290	39.640	39.110	39.320	22.408	438,950
2022-02-28	39.640	39.990	38.830	39.150	22.311	538,974
2022-02-25	39.990	40.300	39.630	39.630	22.585	427,361
2022-02-24	40.300	40.770	39.000	39.500	22.511	825,395
2022-02-23	39.830	40.900	39.830	40.490	23.075	699,503
2022-02-22	39.970	40.600	39.430	39.830	22.699	531,353
2022-02-21	40.480	40.680	40.200	40.520	23.092	469,224
2022-02-18	40.030	41.220	39.260	40.500	23.081	616,252
2022-02-17	40.300	40.480	39.810	39.870	22.721	550,200
2022-02-16	40.010	40.490	40.010	40.300	22.967	417,144
2022-02-15	40.380	40.770	39.850	40.200	22.910	887,040
2022-02-14	41.380	41.400	40.600	40.800	23.252	1,207,080
2022-02-11	39.450	41.450	39.130	40.940	23.331	1,362,653
2022-02-10	39.990	40.000	39.300	39.470	22.494	567,672
2022-02-09	39.540	40.110	39.540	39.920	22.750	391,728

← NewerPage 19 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.