Zhejiang Hengwei Battery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29.330	29.880	29.180	29.540	20.250	1,284,499
2023-10-31	29.150	29.480	28.900	29.310	20.092	1,243,339
2023-10-30	29.080	29.320	28.700	29.180	20.003	1,367,239
2023-10-27	28.200	29.180	27.900	28.960	19.852	1,169,191
2023-10-26	27.720	28.230	27.430	28.160	19.304	829,067
2023-10-25	28.130	28.410	27.800	28.170	19.311	762,847
2023-10-24	26.950	28.170	26.950	28.000	19.194	1,115,385
2023-10-23	27.760	27.930	26.830	26.940	18.468	909,440
2023-10-20	28.190	28.950	27.890	27.930	19.146	768,460
2023-10-19	28.370	29.010	28.190	28.270	19.379	862,709
2023-10-18	29.000	29.010	28.320	28.360	19.441	744,805
2023-10-17	28.790	29.070	28.400	29.000	19.880	1,082,900
2023-10-16	29.120	29.270	28.650	28.860	19.784	751,457
2023-10-13	29.420	29.420	28.880	29.050	19.914	806,065
2023-10-12	29.460	29.460	28.830	29.350	20.120	1,197,106
2023-10-11	29.300	29.430	28.950	29.250	20.051	1,106,280
2023-10-10	29.210	29.560	29.200	29.330	20.106	940,240
2023-10-09	29.110	29.320	28.950	29.200	20.017	1,435,188
2023-09-28	29.120	29.290	28.850	29.070	19.928	1,074,640
2023-09-27	28.780	29.400	28.710	29.110	19.955	1,499,819
2023-09-26	28.390	29.150	28.200	28.930	19.832	1,374,400
2023-09-25	28.350	28.860	28.130	28.520	19.551	676,025
2023-09-22	27.600	28.350	27.450	28.350	19.434	858,923
2023-09-21	27.970	28.070	27.200	27.490	18.845	875,700
2023-09-20	28.090	28.540	27.810	27.930	19.146	702,300
2023-09-19	28.620	28.630	28.010	28.040	19.222	741,300
2023-09-18	27.570	29.030	27.570	28.550	19.571	1,082,522
2023-09-15	28.000	28.500	27.620	27.860	19.098	648,627
2023-09-14	28.680	28.680	27.780	28.000	19.194	909,841
2023-09-13	29.040	29.160	28.340	28.590	19.599	869,475
2023-09-12	28.910	29.300	28.830	29.040	19.907	754,040
2023-09-11	28.860	29.130	28.510	29.130	19.969	902,580
2023-09-08	28.800	29.240	28.790	28.930	19.832	860,636
2023-09-07	29.270	29.270	28.810	28.880	19.797	739,060
2023-09-06	29.250	29.400	29.050	29.240	20.044	877,520
2023-09-05	29.020	29.480	29.020	29.240	20.044	1,185,094
2023-09-04	29.300	29.400	28.620	29.110	19.955	1,376,339
2023-09-01	29.130	29.330	28.700	29.010	19.887	986,113
2023-08-31	28.830	29.340	28.680	29.020	19.893	1,647,564
2023-08-30	28.190	29.210	28.190	28.930	19.832	2,567,494
2023-08-29	26.000	28.280	25.910	28.270	19.379	2,354,501
2023-08-28	27.210	27.420	25.900	26.080	17.878	1,600,898
2023-08-25	26.830	27.380	25.730	25.860	17.727	1,323,435
2023-08-24	28.340	28.350	26.920	26.930	18.461	1,550,079
2023-08-23	28.060	28.430	27.730	28.030	19.215	1,130,974
2023-08-22	28.150	28.660	27.430	28.010	19.201	1,368,021
2023-08-21	28.250	28.660	28.000	28.280	19.386	1,260,699
2023-08-18	27.980	29.090	27.710	28.320	19.414	2,322,179
2023-08-17	27.140	28.080	26.900	27.990	19.187	1,176,529
2023-08-16	27.520	27.970	27.140	27.140	18.605	1,026,394
2023-08-15	27.700	27.700	27.230	27.460	18.824	716,144
2023-08-14	27.910	27.930	27.020	27.580	18.906	1,437,727
2023-08-11	28.820	28.820	28.000	28.010	19.201	1,851,919
2023-08-10	28.440	29.140	28.310	28.820	19.756	1,819,620
2023-08-09	28.210	28.610	27.920	28.480	19.523	1,049,620
2023-08-08	28.280	28.500	28.000	28.210	19.338	855,820
2023-08-07	28.100	28.300	27.930	28.000	19.194	805,700
2023-08-04	28.250	28.560	28.200	28.300	19.400	731,640
2023-08-03	28.450	28.660	28.130	28.240	19.359	903,896
2023-08-02	28.790	28.790	28.380	28.450	19.503	601,300

← NewerPage 13 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.