Zhejiang Hengwei Battery Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.350 | 24.500 | 23.610 | 24.120 | 16.534 | 3,284,380 |
| 2024-04-29 | 22.580 | 25.220 | 22.450 | 24.580 | 16.850 | 5,051,721 |
| 2024-04-26 | 22.770 | 22.770 | 22.250 | 22.370 | 15.335 | 1,759,564 |
| 2024-04-25 | 22.100 | 22.810 | 21.800 | 22.700 | 15.561 | 1,518,231 |
| 2024-04-24 | 21.810 | 22.270 | 21.510 | 22.100 | 15.150 | 1,298,291 |
| 2024-04-23 | 21.080 | 22.130 | 20.790 | 21.880 | 14.999 | 1,779,356 |
| 2024-04-22 | 20.900 | 21.000 | 19.800 | 20.790 | 14.252 | 910,091 |
| 2024-04-19 | 20.780 | 21.370 | 20.600 | 20.760 | 14.231 | 821,928 |
| 2024-04-18 | 21.270 | 21.420 | 20.720 | 20.940 | 14.354 | 1,114,069 |
| 2024-04-17 | 19.600 | 21.430 | 19.600 | 21.400 | 14.670 | 1,749,110 |
| 2024-04-16 | 21.260 | 21.270 | 19.180 | 19.430 | 13.319 | 2,060,659 |
| 2024-04-15 | 22.880 | 23.170 | 21.000 | 21.550 | 14.773 | 2,606,937 |
| 2024-04-12 | 22.630 | 23.600 | 22.600 | 23.130 | 15.856 | 1,799,549 |
| 2024-04-11 | 22.580 | 23.070 | 22.320 | 22.690 | 15.554 | 1,058,818 |
| 2024-04-10 | 23.260 | 23.280 | 22.480 | 22.630 | 15.513 | 1,276,811 |
| 2024-04-09 | 22.570 | 23.310 | 22.570 | 23.250 | 15.938 | 1,342,639 |
| 2024-04-08 | 23.440 | 23.440 | 22.250 | 22.550 | 15.458 | 1,216,007 |
| 2024-04-03 | 23.490 | 23.690 | 23.100 | 23.440 | 16.068 | 1,313,759 |
| 2024-04-02 | 23.380 | 23.870 | 23.220 | 23.670 | 16.226 | 1,432,521 |
| 2024-04-01 | 22.800 | 23.380 | 22.800 | 23.370 | 16.020 | 1,337,699 |
| 2024-03-29 | 22.180 | 22.890 | 22.180 | 22.740 | 15.588 | 1,228,611 |
| 2024-03-28 | 21.790 | 22.650 | 21.600 | 22.390 | 15.348 | 1,012,033 |
| 2024-03-27 | 23.110 | 23.180 | 21.790 | 21.790 | 14.937 | 1,378,600 |
| 2024-03-26 | 22.490 | 23.190 | 22.120 | 22.780 | 15.616 | 1,615,655 |
| 2024-03-25 | 23.060 | 23.200 | 22.510 | 22.580 | 15.479 | 1,365,894 |
| 2024-03-22 | 23.420 | 23.680 | 22.970 | 23.160 | 15.876 | 1,665,697 |
| 2024-03-21 | 23.590 | 23.800 | 22.950 | 23.420 | 16.055 | 1,326,863 |
| 2024-03-20 | 23.600 | 23.650 | 23.280 | 23.580 | 16.164 | 1,459,240 |
| 2024-03-19 | 23.120 | 23.550 | 23.080 | 23.400 | 16.041 | 1,720,991 |
| 2024-03-18 | 22.700 | 23.180 | 22.700 | 23.160 | 15.876 | 1,782,279 |
| 2024-03-15 | 22.460 | 22.780 | 22.250 | 22.700 | 15.561 | 1,064,700 |
| 2024-03-14 | 22.630 | 22.920 | 22.090 | 22.450 | 15.390 | 1,238,543 |
| 2024-03-13 | 22.600 | 22.770 | 22.310 | 22.700 | 15.561 | 1,448,784 |
| 2024-03-12 | 22.940 | 23.020 | 22.300 | 22.710 | 15.568 | 2,680,057 |
| 2024-03-11 | 21.570 | 23.170 | 21.350 | 23.050 | 15.801 | 2,787,007 |
| 2024-03-08 | 21.470 | 21.750 | 21.030 | 21.570 | 14.786 | 1,046,124 |
| 2024-03-07 | 21.540 | 22.160 | 21.320 | 21.470 | 14.718 | 1,496,787 |
| 2024-03-06 | 20.990 | 21.890 | 20.970 | 21.660 | 14.848 | 1,279,689 |
| 2024-03-05 | 21.510 | 21.600 | 21.080 | 21.120 | 14.478 | 1,200,684 |
| 2024-03-04 | 21.640 | 21.820 | 21.110 | 21.500 | 14.738 | 1,282,201 |
| 2024-03-01 | 21.680 | 21.860 | 21.210 | 21.640 | 14.834 | 1,593,059 |
| 2024-02-29 | 20.410 | 21.560 | 20.410 | 21.480 | 14.725 | 2,023,243 |
| 2024-02-28 | 23.190 | 23.400 | 20.510 | 20.760 | 14.231 | 3,302,568 |
| 2024-02-27 | 22.010 | 22.960 | 21.820 | 22.890 | 15.691 | 1,634,404 |
| 2024-02-26 | 21.450 | 22.770 | 21.320 | 22.050 | 15.115 | 2,288,484 |
| 2024-02-23 | 20.350 | 21.660 | 20.310 | 21.350 | 14.636 | 1,795,571 |
| 2024-02-22 | 19.830 | 20.450 | 19.830 | 20.350 | 13.950 | 1,551,278 |
| 2024-02-21 | 19.190 | 20.840 | 19.190 | 19.850 | 13.607 | 2,143,974 |
| 2024-02-20 | 19.200 | 19.650 | 18.700 | 19.560 | 13.408 | 1,673,090 |
| 2024-02-19 | 18.600 | 19.450 | 18.500 | 18.980 | 13.011 | 2,330,188 |
| 2024-02-08 | 16.400 | 18.440 | 15.600 | 18.160 | 12.449 | 3,073,351 |
| 2024-02-07 | 17.090 | 17.090 | 15.980 | 16.180 | 11.091 | 2,673,286 |
| 2024-02-06 | 16.000 | 17.550 | 15.260 | 17.110 | 11.729 | 2,918,988 |
| 2024-02-05 | 19.690 | 19.730 | 16.310 | 16.800 | 11.517 | 2,904,871 |
| 2024-02-02 | 21.330 | 21.650 | 18.920 | 19.610 | 13.443 | 2,102,271 |
| 2024-02-01 | 21.800 | 21.800 | 20.580 | 21.340 | 14.629 | 1,489,276 |
| 2024-01-31 | 23.260 | 23.560 | 21.610 | 21.800 | 14.944 | 1,413,528 |
| 2024-01-30 | 25.390 | 25.390 | 23.200 | 23.280 | 15.959 | 1,010,100 |
| 2024-01-29 | 25.130 | 25.430 | 24.150 | 24.300 | 16.658 | 1,001,095 |
| 2024-01-26 | 25.100 | 25.570 | 25.010 | 25.140 | 17.234 | 1,538,039 |
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.