Zhejiang Hengwei Battery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.650	27.360	26.380	27.300	18.383	1,107,960
2023-05-04	26.360	27.380	26.360	26.970	18.161	1,053,945
2023-04-28	25.990	26.550	25.900	26.440	17.804	766,246
2023-04-27	26.160	26.290	25.720	25.780	17.360	980,502
2023-04-26	25.450	26.120	25.420	25.880	17.427	722,706
2023-04-25	26.280	26.580	25.100	25.350	17.070	1,194,593
2023-04-24	26.370	26.620	26.000	26.620	17.925	714,463
2023-04-21	27.500	27.600	26.400	26.420	17.791	1,367,875
2023-04-20	27.890	27.890	27.010	27.450	18.484	1,197,494
2023-04-19	27.690	27.900	27.390	27.890	18.781	1,191,975
2023-04-18	28.480	28.480	27.670	27.690	18.646	2,027,475
2023-04-17	28.980	29.070	28.530	28.540	19.218	1,427,778
2023-04-14	28.600	29.080	28.420	28.980	19.515	2,039,554
2023-04-13	29.090	29.090	28.310	28.670	19.306	2,318,032
2023-04-12	29.240	29.240	28.580	29.090	19.589	2,436,807
2023-04-11	29.890	30.230	28.880	29.300	19.730	4,319,231
2023-04-10	28.420	29.590	28.420	29.590	19.925	4,403,786
2023-04-07	28.400	28.730	28.370	28.520	19.205	1,372,995
2023-04-06	28.840	29.160	28.240	28.460	19.164	2,007,791
2023-04-04	28.550	29.200	28.040	28.860	19.434	3,101,582
2023-04-03	28.070	28.490	27.860	28.310	19.063	796,132
2023-03-31	28.010	28.370	27.830	28.090	18.915	847,225
2023-03-30	28.150	28.430	27.880	27.930	18.808	865,099
2023-03-29	28.400	28.490	28.030	28.160	18.962	1,020,460
2023-03-28	28.790	28.860	28.420	28.420	19.137	881,773
2023-03-27	28.720	28.980	28.300	28.610	19.265	1,122,940
2023-03-24	28.400	28.880	28.240	28.720	19.340	1,573,378
2023-03-23	28.550	28.620	28.170	28.400	19.124	1,210,432
2023-03-22	28.140	28.860	27.910	28.580	19.245	1,892,689
2023-03-21	27.560	28.120	27.310	28.100	18.922	1,250,989
2023-03-20	27.450	27.540	27.080	27.380	18.437	888,977
2023-03-17	27.870	27.870	27.310	27.430	18.471	859,705
2023-03-16	27.550	27.760	27.210	27.450	18.484	1,040,443
2023-03-15	27.600	28.230	27.600	27.740	18.680	1,324,549
2023-03-14	27.880	28.220	26.980	27.580	18.572	1,888,955
2023-03-13	28.870	28.870	27.480	27.870	18.767	2,087,396
2023-03-10	28.500	28.890	28.280	28.630	19.279	1,589,338
2023-03-09	28.200	28.860	28.170	28.610	19.265	2,001,855
2023-03-08	27.670	28.150	27.530	28.140	18.949	820,883
2023-03-07	28.180	28.370	27.810	27.860	18.760	1,201,534
2023-03-06	28.120	28.450	27.840	28.250	19.023	1,114,332
2023-03-03	28.000	28.500	27.830	28.170	18.969	1,292,750
2023-03-02	28.000	28.150	27.800	27.910	18.794	929,369
2023-03-01	27.700	28.010	27.530	27.990	18.848	974,325
2023-02-28	27.660	27.840	27.320	27.700	18.653	897,120
2023-02-27	27.970	28.080	27.520	27.630	18.606	752,259
2023-02-24	28.170	28.190	27.800	27.980	18.841	825,421
2023-02-23	27.900	28.250	27.900	28.170	18.969	1,643,260
2023-02-22	27.910	28.160	27.800	27.990	18.848	786,240
2023-02-21	27.980	28.220	27.740	27.960	18.828	1,105,951
2023-02-20	27.910	28.180	27.610	28.050	18.888	916,762
2023-02-17	27.970	28.480	27.840	28.000	18.855	1,404,149
2023-02-16	28.960	28.960	27.710	27.830	18.740	2,147,999
2023-02-15	29.090	29.090	28.750	28.960	19.501	1,264,836
2023-02-14	29.060	29.190	28.740	28.980	19.515	1,607,289
2023-02-13	28.400	29.120	28.230	29.060	19.568	2,246,369
2023-02-10	28.710	28.960	28.210	28.410	19.131	2,149,919
2023-02-09	27.800	29.160	27.700	28.870	19.441	2,974,374
2023-02-08	27.900	28.380	27.860	27.990	18.848	1,475,459
2023-02-07	27.730	28.000	27.610	27.910	18.794	1,173,828

← NewerPage 15 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.