Zhejiang Hengwei Battery Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 22.540 | 22.780 | 22.210 | 22.610 | 15.718 | 870,151 |
| 2024-07-26 | 21.990 | 22.590 | 21.810 | 22.530 | 15.663 | 1,047,900 |
| 2024-07-25 | 21.770 | 22.170 | 21.360 | 21.990 | 15.287 | 891,380 |
| 2024-07-24 | 22.440 | 22.540 | 21.680 | 21.780 | 15.141 | 1,237,179 |
| 2024-07-23 | 23.230 | 23.260 | 22.490 | 22.490 | 15.635 | 862,299 |
| 2024-07-22 | 22.980 | 23.260 | 22.830 | 23.220 | 16.142 | 824,460 |
| 2024-07-19 | 22.610 | 23.120 | 22.370 | 22.980 | 15.975 | 890,080 |
| 2024-07-18 | 22.930 | 22.960 | 22.030 | 22.610 | 15.718 | 1,015,980 |
| 2024-07-17 | 24.110 | 24.110 | 22.940 | 22.940 | 15.948 | 928,760 |
| 2024-07-16 | 23.640 | 24.040 | 23.510 | 23.740 | 16.504 | 960,372 |
| 2024-07-15 | 24.240 | 24.240 | 23.420 | 23.660 | 16.448 | 1,328,319 |
| 2024-07-12 | 24.050 | 24.450 | 23.930 | 24.240 | 16.851 | 1,231,360 |
| 2024-07-11 | 24.000 | 24.310 | 23.380 | 24.130 | 16.775 | 1,614,219 |
| 2024-07-10 | 22.810 | 23.800 | 22.710 | 23.400 | 16.267 | 1,578,089 |
| 2024-07-09 | 22.530 | 23.160 | 21.880 | 23.110 | 16.066 | 1,753,600 |
| 2024-07-08 | 22.710 | 22.910 | 22.430 | 22.530 | 15.663 | 1,144,360 |
| 2024-07-05 | 22.680 | 22.950 | 22.220 | 22.750 | 15.816 | 1,459,424 |
| 2024-07-04 | 23.380 | 23.670 | 22.340 | 22.500 | 15.642 | 1,962,760 |
| 2024-07-03 | 24.170 | 24.430 | 23.380 | 23.430 | 16.288 | 2,108,638 |
| 2024-07-02 | 24.530 | 24.530 | 24.020 | 24.170 | 16.803 | 1,430,720 |
| 2024-07-01 | 24.470 | 24.860 | 23.880 | 24.540 | 17.060 | 2,173,912 |
| 2024-06-28 | 24.330 | 25.330 | 24.170 | 24.760 | 17.213 | 2,831,958 |
| 2024-06-27 | 24.660 | 25.530 | 24.300 | 24.400 | 16.963 | 3,491,443 |
| 2024-06-26 | 24.190 | 24.880 | 23.370 | 24.880 | 17.296 | 3,592,538 |
| 2024-06-25 | 23.700 | 24.720 | 23.700 | 24.370 | 16.942 | 3,220,281 |
| 2024-06-24 | 25.280 | 25.300 | 23.720 | 23.940 | 16.643 | 4,439,558 |
| 2024-06-21 | 26.240 | 26.410 | 25.370 | 25.950 | 18.040 | 4,924,365 |
| 2024-06-20 | 24.390 | 28.810 | 24.130 | 26.950 | 18.735 | 6,544,619 |
| 2024-06-19 | 24.290 | 24.750 | 24.090 | 24.480 | 17.018 | 1,593,439 |
| 2024-06-18 | 24.030 | 24.350 | 23.960 | 24.300 | 16.893 | 1,134,000 |
| 2024-06-17 | 23.710 | 24.300 | 23.340 | 24.120 | 16.768 | 1,541,968 |
| 2024-06-14 | 23.780 | 24.360 | 23.600 | 23.710 | 16.483 | 1,364,159 |
| 2024-06-13 | 23.220 | 24.120 | 23.220 | 23.910 | 16.622 | 2,114,709 |
| 2024-06-12 | 22.950 | 23.460 | 22.950 | 23.220 | 16.142 | 1,125,560 |
| 2024-06-11 | 22.070 | 23.160 | 21.680 | 23.030 | 16.010 | 1,598,655 |
| 2024-06-07 | 21.240 | 22.380 | 21.240 | 22.280 | 15.489 | 1,504,763 |
| 2024-06-06 | 22.930 | 23.190 | 21.390 | 21.540 | 14.766 | 2,131,845 |
| 2024-06-05 | 23.630 | 23.760 | 23.070 | 23.090 | 15.828 | 1,230,420 |
| 2024-06-04 | 24.350 | 24.370 | 23.300 | 23.890 | 16.377 | 1,550,348 |
| 2024-06-03 | 24.890 | 25.060 | 24.120 | 24.370 | 16.706 | 1,650,763 |
| 2024-05-31 | 24.140 | 24.950 | 24.140 | 24.800 | 17.001 | 1,453,801 |
| 2024-05-30 | 24.550 | 24.750 | 24.200 | 24.200 | 16.589 | 910,560 |
| 2024-05-29 | 24.260 | 24.790 | 23.820 | 24.690 | 16.925 | 1,294,914 |
| 2024-05-28 | 24.300 | 24.550 | 24.090 | 24.260 | 16.630 | 905,800 |
| 2024-05-27 | 24.060 | 24.540 | 23.910 | 24.420 | 16.740 | 1,229,381 |
| 2024-05-24 | 24.010 | 24.380 | 23.800 | 24.070 | 16.500 | 1,269,659 |
| 2024-05-23 | 24.900 | 24.900 | 23.990 | 24.060 | 16.493 | 1,596,949 |
| 2024-05-22 | 24.630 | 25.130 | 24.620 | 24.900 | 17.069 | 1,209,164 |
| 2024-05-21 | 24.700 | 24.880 | 24.400 | 24.630 | 16.884 | 926,137 |
| 2024-05-20 | 24.910 | 24.910 | 24.390 | 24.830 | 17.021 | 935,620 |
| 2024-05-17 | 24.280 | 24.640 | 24.210 | 24.630 | 16.884 | 1,198,119 |
| 2024-05-16 | 24.900 | 24.950 | 24.170 | 24.310 | 16.665 | 1,960,419 |
| 2024-05-15 | 24.670 | 25.500 | 24.560 | 24.900 | 17.069 | 1,839,039 |
| 2024-05-14 | 24.330 | 25.050 | 24.330 | 24.720 | 16.946 | 1,152,339 |
| 2024-05-13 | 24.410 | 24.780 | 23.860 | 24.330 | 16.678 | 1,309,643 |
| 2024-05-10 | 25.260 | 25.350 | 24.540 | 24.660 | 16.905 | 1,788,309 |
| 2024-05-09 | 24.170 | 25.800 | 24.170 | 25.200 | 17.275 | 2,857,012 |
| 2024-05-08 | 24.740 | 24.750 | 24.150 | 24.180 | 16.576 | 1,165,994 |
| 2024-05-07 | 24.700 | 24.700 | 24.170 | 24.510 | 16.802 | 1,737,193 |
| 2024-05-06 | 24.220 | 24.760 | 24.060 | 24.700 | 16.932 | 2,341,744 |
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.