Zhejiang Hengwei Battery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	27.670	27.770	27.470	27.660	18.626	981,855
2023-02-03	27.760	27.910	27.240	27.580	18.572	1,411,243
2023-02-02	27.680	27.860	27.600	27.760	18.693	1,029,751
2023-02-01	27.500	27.740	27.400	27.740	18.680	1,114,454
2023-01-31	27.360	27.530	27.230	27.520	18.531	1,020,292
2023-01-30	27.380	27.640	27.280	27.320	18.397	1,709,881
2023-01-20	26.930	27.150	26.850	27.090	18.242	841,379
2023-01-19	26.660	26.960	26.510	26.950	18.148	848,909
2023-01-18	26.660	26.790	26.500	26.670	17.959	591,080
2023-01-17	26.600	26.700	26.410	26.600	17.912	616,616
2023-01-16	26.150	26.600	26.150	26.600	17.912	849,252
2023-01-13	26.200	26.530	26.010	26.200	17.643	665,759
2023-01-12	26.060	26.270	25.890	25.980	17.494	421,257
2023-01-11	26.400	26.400	25.800	25.850	17.407	605,539
2023-01-10	26.640	26.650	26.220	26.280	17.696	729,269
2023-01-09	26.250	26.620	26.250	26.510	17.851	854,795
2023-01-06	26.000	26.520	25.800	26.250	17.676	978,093
2023-01-05	26.050	26.240	25.850	26.100	17.575	819,817
2023-01-04	25.510	26.170	25.510	26.050	17.542	872,271
2023-01-03	25.250	25.830	25.130	25.750	17.340	697,761
2022-12-30	25.550	25.600	25.220	25.220	16.983	498,958
2022-12-29	25.350	25.510	25.200	25.370	17.084	367,689
2022-12-28	25.660	25.700	25.140	25.360	17.077	470,806
2022-12-27	25.730	25.890	25.350	25.800	17.373	635,024
2022-12-26	25.010	25.730	25.010	25.720	17.319	554,960
2022-12-23	25.240	25.490	24.900	25.130	16.922	425,463
2022-12-22	25.950	26.020	25.160	25.350	17.070	632,514
2022-12-21	26.400	26.400	25.620	25.780	17.360	716,829
2022-12-20	26.410	26.570	25.910	26.160	17.616	1,175,789
2022-12-19	27.030	27.500	26.270	26.400	17.777	743,995
2022-12-16	27.330	27.500	26.750	27.040	18.208	1,040,804
2022-12-15	27.270	27.690	27.040	27.600	18.585	820,556
2022-12-14	27.350	27.630	27.080	27.110	18.255	841,632
2022-12-13	27.770	27.920	27.200	27.280	18.370	945,925
2022-12-12	27.550	27.990	27.460	27.770	18.700	1,007,267
2022-12-09	27.920	27.920	27.450	27.570	18.565	840,922
2022-12-08	27.450	27.900	27.390	27.690	18.646	1,212,629
2022-12-07	27.750	27.930	27.400	27.580	18.572	1,434,186
2022-12-06	28.250	28.350	27.680	27.750	18.686	1,724,224
2022-12-05	28.250	28.470	28.070	28.440	19.151	1,579,688
2022-12-02	28.380	28.380	28.040	28.230	19.010	1,699,172
2022-12-01	28.700	28.780	28.030	28.440	19.151	3,586,873
2022-11-30	27.080	29.500	26.710	28.610	19.265	4,015,624
2022-11-29	26.600	27.130	26.550	27.070	18.228	879,869
2022-11-28	26.900	27.300	26.440	26.600	17.912	965,056
2022-11-25	28.150	28.150	27.130	27.180	18.303	904,582
2022-11-24	27.040	28.080	27.020	27.850	18.754	1,366,369
2022-11-23	28.210	28.210	26.800	27.260	18.356	1,517,723
2022-11-22	28.320	28.600	27.920	28.210	18.996	966,113
2022-11-21	28.430	28.710	27.900	28.560	19.232	1,017,690
2022-11-18	28.850	28.960	28.210	28.250	19.023	1,315,570
2022-11-17	28.500	28.730	28.130	28.660	19.299	1,238,571
2022-11-16	28.750	28.800	28.450	28.620	19.272	1,615,203
2022-11-15	27.860	28.640	27.550	28.550	19.225	2,156,441
2022-11-14	27.870	28.080	27.350	27.550	18.552	1,269,497
2022-11-11	28.700	28.900	27.810	27.860	18.760	2,297,837
2022-11-10	28.030	28.590	28.000	28.410	19.131	1,373,784
2022-11-09	28.190	28.970	27.920	28.170	18.969	1,848,132
2022-11-08	28.330	28.650	28.080	28.190	18.983	1,546,530
2022-11-07	28.430	28.730	28.150	28.540	19.218	1,827,796

← NewerPage 16 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.