Zhejiang Hongchang Electrical Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	39.370	39.990	39.220	39.790	22.676	461,664
2022-02-07	39.300	39.800	38.820	39.360	22.431	495,768
2022-01-28	38.600	38.980	38.180	38.800	22.112	544,824
2022-01-27	38.330	38.660	38.000	38.110	21.719	526,344
2022-01-26	38.080	38.670	38.070	38.330	21.844	434,616
2022-01-25	39.650	39.650	38.060	38.060	21.690	764,400
2022-01-24	39.330	39.590	39.020	39.490	22.505	368,592
2022-01-21	40.600	40.600	39.220	39.330	22.414	729,120
2022-01-20	41.370	41.540	40.220	40.410	23.029	958,372
2022-01-19	41.020	41.660	41.000	41.530	23.668	767,928
2022-01-18	42.790	42.790	41.000	41.140	23.445	1,225,731
2022-01-17	41.500	42.670	41.310	42.190	24.044	865,368
2022-01-14	42.700	42.970	41.600	41.660	23.742	902,664
2022-01-13	43.310	43.350	42.610	42.640	24.300	782,043
2022-01-12	43.000	43.970	42.940	43.310	24.682	1,201,132
2022-01-11	42.790	43.430	42.300	42.930	24.465	1,146,532
2022-01-10	42.430	42.860	41.180	42.830	24.408	1,242,360
2022-01-07	43.650	43.940	42.200	42.200	24.049	1,512,756
2022-01-06	42.960	43.700	42.810	43.590	24.841	862,176
2022-01-05	44.000	44.000	43.010	43.220	24.631	1,379,364
2022-01-04	43.240	44.000	43.050	43.960	25.052	1,455,935
2021-12-31	43.770	44.150	43.090	43.260	24.653	1,127,448
2021-12-30	43.970	44.010	43.480	43.750	24.933	1,047,421
2021-12-29	43.000	43.780	42.560	43.700	24.904	1,159,704
2021-12-28	44.020	44.130	42.860	43.060	24.540	1,415,421
2021-12-27	43.290	43.900	43.280	43.900	25.018	1,421,280
2021-12-24	43.370	43.670	42.540	43.470	24.773	1,710,599
2021-12-23	43.350	43.620	43.160	43.360	24.710	2,914,800
2021-12-22	45.990	45.990	44.500	45.250	25.788	3,380,816
2021-12-21	46.180	49.150	46.160	46.900	26.728	5,446,560
2021-12-20	44.570	45.360	44.500	45.300	25.816	2,026,629
2021-12-17	46.500	46.500	44.430	44.730	25.491	3,365,421
2021-12-16	45.710	46.560	45.300	46.560	26.534	3,333,145
2021-12-15	46.510	46.760	44.810	45.710	26.050	3,872,374
2021-12-14	46.440	47.200	46.180	46.890	26.722	4,559,630
2021-12-13	48.070	48.480	45.850	47.090	26.836	7,303,487
2021-12-10	48.000	51.000	45.850	49.080	27.970	12,536,837
2021-12-09	41.300	48.700	41.290	48.700	27.754	9,189,815
2021-12-08	40.500	40.940	40.320	40.580	23.126	744,240
2021-12-07	41.300	41.430	40.000	40.390	23.018	893,618
2021-12-06	42.460	42.500	40.500	41.040	23.388	1,540,896
2021-12-03	42.650	42.970	42.050	42.460	24.198	746,424
2021-12-02	43.990	44.090	42.200	42.400	24.163	1,487,976
2021-12-01	43.050	44.150	42.530	43.910	25.024	1,657,488
2021-11-30	42.300	43.380	42.080	42.990	24.500	1,283,674
2021-11-29	41.900	42.740	41.510	42.060	23.970	826,057
2021-11-26	43.150	43.240	42.500	42.510	24.226	879,984
2021-11-25	43.420	43.420	42.590	43.020	24.517	1,106,064
2021-11-24	42.450	43.460	42.220	43.400	24.733	1,654,482
2021-11-23	42.230	42.880	42.100	42.490	24.215	1,180,368
2021-11-22	42.900	42.980	41.800	41.950	23.907	1,063,104
2021-11-19	40.850	42.770	40.560	42.230	24.066	1,653,146
2021-11-18	41.440	42.050	40.700	40.850	23.280	1,175,328
2021-11-17	41.580	42.380	41.510	41.620	23.719	1,048,992
2021-11-16	41.810	41.810	40.730	41.120	23.434	1,235,885
2021-11-15	40.800	41.930	40.700	41.760	23.799	1,347,057
2021-11-12	40.430	40.960	40.100	40.790	23.246	886,245
2021-11-11	39.680	40.730	39.570	40.400	23.024	972,552
2021-11-10	39.800	39.800	38.930	39.650	22.596	665,448
2021-11-09	39.010	39.700	38.950	39.630	22.585	651,354

← NewerPage 20 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.