Zhejiang Hengwei Battery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.150	28.530	27.930	28.400	19.124	2,225,951
2022-11-03	27.980	28.240	27.650	28.000	18.855	1,582,824
2022-11-02	27.800	28.300	27.800	28.110	18.929	2,414,813
2022-11-01	28.270	28.280	27.550	28.190	18.983	2,739,002
2022-10-31	27.080	28.220	27.000	28.220	19.003	3,202,153
2022-10-28	27.150	28.060	26.720	27.200	18.316	4,262,472
2022-10-27	27.140	27.270	26.560	26.620	17.925	1,112,752
2022-10-26	26.490	27.100	26.300	26.910	18.121	1,261,993
2022-10-25	26.400	26.590	25.780	26.270	17.690	1,072,369
2022-10-24	26.490	26.990	26.240	26.400	17.777	1,110,916
2022-10-21	26.860	26.990	26.390	26.490	17.838	946,132
2022-10-20	26.410	27.090	26.160	26.880	18.100	1,791,532
2022-10-19	26.730	27.540	26.720	26.730	17.999	1,955,333
2022-10-18	26.600	27.070	26.320	26.720	17.993	1,429,586
2022-10-17	25.940	26.600	25.890	26.510	17.851	1,406,239
2022-10-14	25.570	26.170	25.570	26.050	17.542	1,273,822
2022-10-13	25.150	25.840	25.030	25.410	17.111	1,134,826
2022-10-12	24.470	25.440	24.160	25.440	17.131	1,354,054
2022-10-11	24.220	24.680	24.150	24.460	16.471	755,139
2022-10-10	25.060	25.470	24.080	24.220	16.309	1,043,427
2022-09-30	26.090	26.090	25.030	25.050	16.868	1,040,524
2022-09-29	26.120	26.580	25.800	25.910	17.447	816,760
2022-09-28	26.700	26.920	25.950	26.000	17.508	872,586
2022-09-27	26.000	26.950	25.770	26.820	18.060	881,094
2022-09-26	26.000	26.520	25.760	26.100	17.575	909,987
2022-09-23	26.760	26.950	25.900	26.090	17.569	991,421
2022-09-22	26.920	27.320	26.660	26.750	18.013	872,485
2022-09-21	26.620	27.190	26.200	27.120	18.262	937,518
2022-09-20	26.120	26.880	26.120	26.620	17.925	1,012,778
2022-09-19	26.340	26.640	25.820	26.120	17.589	1,073,527
2022-09-16	27.210	27.400	26.510	26.520	17.858	909,381
2022-09-15	28.250	28.340	26.760	27.220	18.329	1,650,290
2022-09-14	27.710	28.270	27.700	28.070	18.902	1,077,325
2022-09-13	28.170	28.550	28.160	28.300	19.057	1,288,625
2022-09-09	28.650	28.800	27.700	28.320	19.070	2,215,122
2022-09-08	29.590	29.630	28.800	28.840	19.420	897,064
2022-09-07	29.140	29.770	29.090	29.430	19.818	1,106,827
2022-09-06	28.950	29.430	28.590	29.420	19.811	1,030,744
2022-09-05	29.350	29.550	28.500	28.730	19.346	1,273,515
2022-09-02	29.150	29.420	28.900	29.320	19.744	844,085
2022-09-01	29.190	29.560	28.800	28.980	19.515	1,126,253
2022-08-31	30.700	30.700	29.000	29.260	19.703	1,840,215
2022-08-30	30.320	30.950	30.150	30.720	20.686	1,120,665
2022-08-29	29.690	30.790	29.500	30.600	20.605	1,207,774
2022-08-26	29.930	30.710	29.930	30.190	20.329	1,676,625
2022-08-25	31.030	31.350	29.610	30.120	20.282	2,258,471
2022-08-24	33.230	33.300	31.000	31.000	20.875	3,186,047
2022-08-23	32.760	33.390	32.360	33.210	22.363	1,923,392
2022-08-22	32.500	32.900	32.200	32.750	22.053	1,683,286
2022-08-19	34.500	34.600	32.790	32.790	22.080	4,423,451
2022-08-18	34.740	35.590	34.380	34.600	23.299	4,095,231
2022-08-17	34.100	34.820	33.700	34.810	23.440	3,541,270
2022-08-16	34.700	35.170	34.030	34.150	22.996	3,298,981
2022-08-15	34.550	35.070	34.220	34.410	23.171	2,766,868
2022-08-12	36.020	36.390	34.750	34.750	23.400	4,893,059
2022-08-11	35.580	36.660	35.000	36.470	24.558	5,514,509
2022-08-10	36.000	36.000	35.100	35.890	24.168	6,104,864
2022-08-09	34.020	37.050	33.740	36.380	24.498	9,398,640
2022-08-08	33.360	34.190	32.530	34.020	22.908	4,685,444
2022-08-05	34.380	34.900	32.800	33.440	22.518	5,554,419

← NewerPage 17 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.