Zhejiang Hengwei Battery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	29.030	29.030	28.150	28.450	19.503	1,135,120
2023-07-31	28.840	28.990	28.510	28.780	19.729	912,616
2023-07-28	28.700	28.880	28.250	28.680	19.660	781,060
2023-07-27	29.200	29.480	28.580	28.700	19.674	1,210,579
2023-07-26	29.080	29.450	29.020	29.310	20.092	807,704
2023-07-25	29.180	29.490	28.780	29.380	20.140	1,206,657
2023-07-24	28.950	29.260	28.550	29.000	19.880	924,560
2023-07-21	28.990	29.410	28.700	28.760	19.715	971,320
2023-07-20	29.870	30.160	29.110	29.190	20.010	1,534,119
2023-07-19	30.110	30.450	29.770	29.870	20.476	1,127,000
2023-07-18	30.260	30.560	29.910	30.200	20.702	1,534,380
2023-07-17	30.070	30.350	29.670	29.990	20.558	1,426,784
2023-07-14	29.950	30.570	29.900	30.150	20.668	1,777,242
2023-07-13	30.000	30.620	29.890	30.260	20.743	2,081,917
2023-07-12	30.570	30.970	29.960	30.030	20.586	2,859,919
2023-07-11	29.540	30.680	29.500	30.570	20.956	2,951,844
2023-07-10	29.460	30.220	29.240	29.610	20.298	2,254,811
2023-07-07	29.850	29.880	29.360	29.470	20.202	1,021,720
2023-07-06	29.420	29.750	29.140	29.630	20.312	1,458,521
2023-07-05	29.690	29.830	29.410	29.440	20.181	1,275,454
2023-07-04	29.050	29.850	29.050	29.680	20.346	2,803,511
2023-07-03	29.480	29.960	29.060	29.120	19.962	2,436,170
2023-06-30	28.800	29.880	28.800	29.450	20.188	3,577,330
2023-06-29	28.060	28.980	28.060	28.780	19.729	2,646,920
2023-06-28	27.350	28.380	26.750	28.200	19.331	2,375,721
2023-06-27	27.090	27.440	26.880	27.330	18.735	1,065,720
2023-06-26	27.750	28.020	26.840	26.960	18.481	2,559,699
2023-06-21	28.850	28.950	28.210	28.310	19.407	2,425,244
2023-06-20	28.280	29.210	28.000	28.990	19.873	4,345,217
2023-06-19	28.210	28.470	28.150	28.260	19.372	1,677,721
2023-06-16	28.600	28.780	28.180	28.250	19.366	2,743,981
2023-06-15	28.560	28.990	28.250	28.660	19.647	4,215,351
2023-06-14	29.210	29.690	28.460	28.690	19.667	6,210,680
2023-06-13	27.050	32.000	27.050	29.840	20.455	7,624,619
2023-06-12	26.700	27.240	26.350	27.160	18.618	991,200
2023-06-09	26.850	27.120	26.520	26.710	18.310	751,459
2023-06-08	26.920	27.100	26.440	26.790	18.365	763,560
2023-06-07	26.810	27.160	26.560	26.790	18.365	1,111,976
2023-06-06	27.890	27.890	26.950	27.150	18.611	1,021,580
2023-06-05	28.250	28.370	27.990	28.270	19.036	736,943
2023-06-02	28.180	28.380	28.100	28.230	19.010	760,060
2023-06-01	28.210	28.320	27.860	28.130	18.942	687,579
2023-05-31	27.830	28.350	27.820	28.220	19.003	936,045
2023-05-30	28.300	28.790	27.920	28.260	19.030	1,076,740
2023-05-29	28.300	28.440	27.920	28.400	19.124	1,690,242
2023-05-26	29.110	29.120	27.950	28.690	19.319	3,054,040
2023-05-25	28.200	29.110	28.180	29.110	19.602	2,125,380
2023-05-24	27.850	28.550	27.780	28.330	19.077	1,299,789
2023-05-23	28.150	28.410	27.810	27.850	18.754	946,311
2023-05-22	28.010	28.470	28.000	28.120	18.935	993,283
2023-05-19	28.020	28.120	27.670	28.020	18.868	652,216
2023-05-18	27.970	27.990	27.700	27.930	18.808	686,000
2023-05-17	27.380	27.850	27.380	27.800	18.720	571,077
2023-05-16	27.690	27.800	27.340	27.620	18.599	740,651
2023-05-15	26.950	27.690	26.850	27.650	18.619	1,207,859
2023-05-12	26.920	27.180	26.880	26.930	18.134	600,227
2023-05-11	27.020	27.140	26.770	26.830	18.067	564,589
2023-05-10	26.790	27.240	26.600	27.000	18.181	475,991
2023-05-09	27.010	27.140	26.580	26.590	17.905	546,523
2023-05-08	27.300	27.380	26.850	27.110	18.255	774,958

← NewerPage 14 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.