Zhejiang Hengwei Battery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.820	21.870	20.870	20.890	20.890	1,227,460
2026-10-21	22.200	22.340	21.570	21.590	21.590	1,176,500
2026-10-20	22.200	22.660	21.400	22.140	22.140	1,614,803
2026-10-19	22.200	22.210	20.870	21.570	21.570	1,522,460
2026-10-16	22.200	22.830	21.630	21.970	21.970	2,907,360
2026-10-15	21.800	22.330	21.620	21.930	21.930	1,412,640
2026-10-14	23.100	23.800	22.610	22.610	22.610	1,913,600
2026-10-13	22.700	23.420	21.800	23.260	23.260	2,327,480
2026-10-12	23.760	24.440	22.930	23.080	23.080	2,626,060
2026-10-09	24.000	24.600	22.800	23.850	23.850	2,583,590
2026-10-08	24.880	25.760	23.960	24.200	24.200	2,704,780
2026-09-30	25.270	27.000	24.910	24.980	24.980	2,190,340
2026-09-29	25.380	26.690	24.680	25.790	25.790	2,949,418
2026-09-28	25.080	25.190	24.390	24.900	24.900	2,118,824
2026-09-24	26.590	26.950	24.980	25.130	25.130	4,229,520
2026-09-23	26.940	27.150	26.270	26.580	26.580	2,784,661
2026-09-22	25.520	27.500	25.420	27.150	27.150	4,571,885
2026-09-21	25.590	25.990	25.070	25.610	25.610	2,266,317
2026-09-18	25.310	25.800	25.210	25.590	25.590	1,783,755
2026-09-17	25.310	25.570	24.950	25.310	25.310	1,257,557
2026-09-16	25.530	25.680	24.990	25.460	25.460	1,814,020
2026-09-15	25.200	26.260	24.510	25.400	25.400	2,385,880
2026-09-14	23.610	24.980	23.210	24.830	24.830	1,990,680
2026-09-11	24.100	24.190	23.080	23.590	23.590	1,405,640
2026-09-10	25.000	25.050	24.280	24.300	24.300	1,464,640
2026-09-09	25.100	25.810	24.800	25.250	25.250	1,532,621
2026-09-08	25.230	25.580	24.820	25.010	25.010	1,475,680
2026-09-07	24.380	25.700	24.270	25.230	25.230	1,782,360
2026-09-04	24.320	24.910	24.080	24.370	24.370	1,537,300
2026-09-03	24.000	24.850	24.000	24.230	24.230	979,079
2026-09-02	24.220	24.660	23.900	24.350	24.350	1,676,140
2026-09-01	25.200	25.430	24.580	24.650	24.650	2,178,580
2026-08-31	25.080	25.340	24.500	25.200	25.200	2,458,715
2026-08-28	24.080	26.440	23.760	25.300	25.300	2,817,541
2026-08-27	24.350	24.390	23.920	24.060	24.060	1,224,540
2026-08-26	25.050	25.200	24.200	24.270	24.270	1,064,200
2026-08-25	23.930	24.850	23.450	24.630	24.630	2,107,785
2026-08-24	25.770	25.770	23.660	24.130	24.130	1,671,780
2026-08-21	24.450	24.680	23.810	24.580	24.580	1,247,420
2026-08-20	23.960	24.840	23.890	24.460	24.460	1,547,920
2026-08-19	25.000	25.000	23.620	23.720	23.720	1,878,500
2026-08-18	25.560	25.560	24.750	25.150	25.150	1,189,359
2026-08-17	25.140	25.570	24.560	25.410	25.410	1,749,520
2026-08-14	24.670	24.760	24.210	24.640	24.640	1,576,100
2026-08-13	25.300	25.450	24.550	24.550	24.550	1,647,080
2026-08-12	25.000	25.460	24.790	25.210	25.210	1,100,440
2026-08-11	25.000	25.140	24.510	24.890	24.890	1,105,201
2026-08-10	25.130	25.390	24.260	25.100	25.100	1,825,560
2026-08-07	24.370	25.150	24.080	25.130	25.130	2,185,285
2026-08-06	24.370	24.620	23.850	24.290	24.290	1,367,020
2026-08-05	23.730	24.450	23.510	24.390	24.390	1,777,380
2026-08-04	22.950	23.940	22.800	23.690	23.690	1,875,160
2026-08-03	22.470	22.870	22.310	22.850	22.850	1,503,000
2026-07-31	22.200	22.980	21.950	22.300	22.300	2,433,332
2026-07-30	22.680	22.940	20.880	21.500	21.500	2,215,240
2026-07-29	23.260	23.260	22.380	22.890	22.890	1,674,360
2026-07-28	23.880	24.350	22.840	23.100	23.100	1,802,780
2026-07-27	23.520	24.280	23.470	24.120	24.120	1,851,140
2026-07-24	24.440	24.440	23.300	23.520	23.520	1,970,620
2026-07-23	23.840	24.870	23.840	24.460	24.460	1,593,620

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.7000 CNY
2025-06-09	0.3000 CNY
2024-06-07	0.3000 CNY
2023-06-06	0.5000 CNY
2022-06-10	0.6000 CNY

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