Zhejiang Hengwei Battery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	32.320	34.320	32.320	34.320	23.110	6,735,051
2022-08-03	32.990	34.120	31.860	32.180	21.669	5,389,985
2022-08-02	34.300	34.300	32.480	32.510	21.892	6,225,780
2022-08-01	33.870	35.340	33.610	34.930	23.521	8,910,713
2022-07-29	32.320	34.980	32.140	34.090	22.956	9,144,505
2022-07-28	32.610	32.880	32.120	32.210	21.690	3,252,764
2022-07-27	30.900	32.570	30.790	32.500	21.885	4,781,295
2022-07-26	30.910	31.450	29.660	31.150	20.976	2,238,098
2022-07-25	31.450	31.890	30.950	30.950	20.841	2,161,731
2022-07-22	31.800	31.900	31.010	31.460	21.185	3,585,919
2022-07-21	31.790	33.300	31.200	32.300	21.750	5,091,658
2022-07-20	31.640	31.980	31.000	31.970	21.528	2,962,805
2022-07-19	31.880	32.030	31.310	31.530	21.232	3,270,772
2022-07-18	31.040	32.000	31.040	31.920	21.494	4,414,608
2022-07-15	31.000	32.220	30.740	31.550	21.245	7,309,103
2022-07-14	28.700	31.440	28.490	30.740	20.700	5,880,696
2022-07-13	28.130	28.880	28.130	28.710	19.333	1,291,753
2022-07-12	29.390	29.390	28.000	28.120	18.935	1,898,664
2022-07-11	30.010	30.320	29.220	29.370	19.777	1,642,324
2022-07-08	29.610	30.890	29.500	30.190	20.329	3,387,027
2022-07-07	29.360	29.690	28.880	29.580	19.919	1,433,756
2022-07-06	30.000	30.000	28.810	29.350	19.764	1,886,614
2022-07-05	30.900	31.390	29.650	29.900	20.134	3,107,523
2022-07-04	30.610	31.050	29.600	30.960	20.848	2,284,196
2022-07-01	30.670	30.990	30.070	30.480	20.525	2,181,749
2022-06-30	30.550	31.090	30.550	30.780	20.727	2,204,177
2022-06-29	31.780	31.870	30.470	30.550	20.572	3,731,785
2022-06-28	31.950	32.070	31.140	31.890	21.474	3,685,281
2022-06-27	31.650	32.010	31.420	31.950	21.515	3,469,403
2022-06-24	32.320	32.770	31.730	31.970	21.528	5,647,304
2022-06-23	33.390	33.450	31.710	32.190	21.676	7,004,623
2022-06-22	31.040	32.880	30.700	32.880	22.141	7,026,426
2022-06-21	31.780	31.790	30.700	31.090	20.935	2,799,552
2022-06-20	30.760	31.970	30.760	31.420	21.158	4,091,080
2022-06-17	29.500	30.800	29.410	30.750	20.706	3,358,370
2022-06-16	30.020	30.480	29.660	29.750	20.033	1,853,179
2022-06-15	30.540	30.800	29.700	29.720	20.013	2,035,511
2022-06-14	30.380	30.640	29.200	30.080	20.255	1,888,442
2022-06-13	30.340	31.230	30.050	30.730	20.693	2,397,079
2022-06-10	30.070	30.560	29.910	30.340	20.430	2,191,478
2022-06-09	32.120	32.120	30.400	30.790	20.329	2,478,675
2022-06-08	31.470	32.220	30.720	31.780	20.983	3,170,866
2022-06-07	32.110	32.860	31.400	31.470	20.778	4,064,733
2022-06-06	31.170	32.880	31.170	32.380	21.379	5,496,588
2022-06-02	29.250	31.220	29.220	31.150	20.567	4,773,586
2022-06-01	29.000	29.500	28.800	29.250	19.313	1,876,008
2022-05-31	28.210	28.970	27.560	28.910	19.088	2,043,474
2022-05-30	28.530	28.850	28.160	28.510	18.824	1,153,508
2022-05-27	28.600	29.200	28.200	28.410	18.758	1,691,279
2022-05-26	28.930	29.140	27.400	28.390	18.745	2,281,151
2022-05-25	28.830	29.180	28.400	28.920	19.095	1,752,291
2022-05-24	31.580	31.620	28.680	28.700	18.949	3,686,239
2022-05-23	31.200	31.660	30.830	31.620	20.877	2,407,083
2022-05-20	31.020	31.900	31.020	31.390	20.726	2,463,162
2022-05-19	31.170	31.770	30.720	31.010	20.475	3,038,850
2022-05-18	30.510	32.330	30.320	31.580	20.851	4,664,092
2022-05-17	31.370	31.370	30.460	30.510	20.145	2,231,273
2022-05-16	31.960	31.980	30.770	31.270	20.646	2,829,949
2022-05-13	31.910	32.320	31.200	31.490	20.792	4,029,988
2022-05-12	30.570	32.900	30.240	31.820	21.009	6,535,767

← NewerPage 18 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.