Zhejiang Hengwei Battery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.030	25.180	23.680	25.140	17.234	1,863,959
2024-01-24	23.980	24.460	23.140	23.980	16.438	1,421,184
2024-01-23	24.870	24.870	23.700	23.980	16.438	1,912,034
2024-01-22	26.480	26.680	24.180	24.500	16.795	1,633,799
2024-01-19	27.010	27.170	26.510	26.510	18.173	1,232,979
2024-01-18	27.890	28.290	26.360	27.000	18.509	1,823,268
2024-01-17	28.310	28.770	27.790	27.800	19.057	1,147,859
2024-01-16	28.660	28.960	28.080	28.450	19.503	1,039,780
2024-01-15	29.200	29.200	28.590	28.760	19.715	864,733
2024-01-12	29.290	29.500	28.930	29.050	19.914	1,169,375
2024-01-11	28.690	29.380	28.600	29.340	20.113	1,274,828
2024-01-10	29.080	29.300	28.450	28.550	19.571	1,119,708
2024-01-09	28.810	29.630	28.810	29.200	20.017	1,082,620
2024-01-08	29.370	29.670	28.950	28.950	19.845	1,311,379
2024-01-05	29.820	30.550	29.360	29.460	20.195	1,780,984
2024-01-04	29.880	30.190	29.610	29.970	20.545	1,408,539
2024-01-03	29.890	30.310	29.730	29.910	20.503	1,229,155
2024-01-02	29.770	30.260	29.500	30.090	20.627	1,708,471
2023-12-29	29.250	29.780	29.030	29.730	20.380	1,494,844
2023-12-28	28.390	29.480	28.060	29.320	20.099	2,166,839
2023-12-27	28.000	28.430	27.610	28.320	19.414	818,899
2023-12-26	28.800	28.800	27.930	27.980	19.180	1,107,841
2023-12-25	29.190	29.190	28.320	28.460	19.509	1,357,922
2023-12-22	29.290	29.430	28.800	28.860	19.784	1,192,585
2023-12-21	29.200	29.400	28.300	29.320	20.099	1,556,316
2023-12-20	29.110	29.840	29.110	29.240	20.044	1,505,139
2023-12-19	28.770	29.300	28.390	29.140	19.976	1,150,148
2023-12-18	28.810	29.280	28.630	28.690	19.667	1,597,957
2023-12-15	29.300	29.590	28.820	28.820	19.756	1,176,419
2023-12-14	29.640	29.940	29.300	29.300	20.085	1,232,382
2023-12-13	29.460	29.970	29.010	29.540	20.250	1,513,859
2023-12-12	29.400	29.630	29.200	29.470	20.202	1,179,729
2023-12-11	28.840	29.480	28.800	29.400	20.154	1,605,299
2023-12-08	30.140	30.140	29.110	29.120	19.962	2,031,959
2023-12-07	29.750	30.280	29.150	30.160	20.675	2,461,640
2023-12-06	28.700	30.200	28.540	29.760	20.401	3,405,328
2023-12-05	29.490	29.690	28.800	28.890	19.804	2,422,831
2023-12-04	29.220	29.830	29.170	29.560	20.264	2,210,264
2023-12-01	29.350	29.560	28.990	29.300	20.085	2,110,076
2023-11-30	30.000	30.180	29.060	29.300	20.085	3,528,668
2023-11-29	31.210	31.330	30.160	30.360	20.812	4,917,634
2023-11-28	29.760	32.890	29.430	31.220	21.401	6,181,602
2023-11-27	29.150	29.980	29.090	29.760	20.401	1,831,506
2023-11-24	29.780	29.790	29.070	29.090	19.941	1,061,900
2023-11-23	28.990	29.870	28.990	29.800	20.428	1,235,848
2023-11-22	29.600	29.900	29.130	29.130	19.969	1,054,957
2023-11-21	30.410	30.520	29.680	29.680	20.346	1,780,519
2023-11-20	30.020	30.300	29.720	30.260	20.743	1,517,647
2023-11-17	29.830	30.080	29.780	29.920	20.510	1,512,580
2023-11-16	30.300	30.330	29.840	29.930	20.517	1,183,604
2023-11-15	30.350	30.590	30.180	30.280	20.757	1,025,834
2023-11-14	30.250	30.450	29.960	30.180	20.689	938,208
2023-11-13	29.880	30.250	29.880	30.230	20.723	1,084,368
2023-11-10	29.850	30.240	29.700	29.870	20.476	1,123,500
2023-11-09	30.100	30.480	29.870	30.030	20.586	1,117,480
2023-11-08	29.970	30.450	29.920	30.110	20.641	1,212,363
2023-11-07	30.010	30.150	29.710	29.950	20.531	1,354,831
2023-11-06	30.300	30.380	29.860	30.100	20.634	1,604,087
2023-11-03	29.420	30.230	29.420	30.110	20.641	1,742,999
2023-11-02	29.440	29.930	29.330	29.420	20.168	1,248,519

← NewerPage 12 of 19 · 1,121 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.