Zhejiang Hengwei Battery Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 30.470 | 31.640 | 30.000 | 30.960 | 20.442 | 6,273,868 |
| 2022-05-10 | 28.800 | 31.040 | 28.750 | 30.620 | 20.217 | 4,337,079 |
| 2022-05-09 | 28.790 | 29.770 | 28.630 | 29.350 | 19.379 | 3,577,962 |
| 2022-05-06 | 27.550 | 29.690 | 27.500 | 28.800 | 19.015 | 4,393,580 |
| 2022-05-05 | 27.980 | 28.850 | 27.110 | 28.520 | 18.831 | 3,471,485 |
| 2022-04-29 | 26.170 | 27.500 | 26.170 | 27.500 | 18.157 | 4,007,802 |
| 2022-04-28 | 26.900 | 27.200 | 25.300 | 25.820 | 17.048 | 3,881,301 |
| 2022-04-27 | 25.850 | 27.720 | 25.850 | 27.440 | 18.118 | 3,980,111 |
| 2022-04-26 | 29.220 | 29.640 | 26.080 | 26.420 | 17.444 | 5,902,129 |
| 2022-04-25 | 31.480 | 32.820 | 29.200 | 29.540 | 19.504 | 5,729,902 |
| 2022-04-22 | 29.600 | 32.990 | 29.500 | 31.850 | 21.029 | 8,153,211 |
| 2022-04-21 | 31.200 | 31.800 | 29.800 | 29.840 | 19.702 | 3,494,615 |
| 2022-04-20 | 31.300 | 32.140 | 30.930 | 31.190 | 20.593 | 3,335,783 |
| 2022-04-19 | 31.260 | 31.980 | 30.920 | 31.630 | 20.884 | 3,486,536 |
| 2022-04-18 | 29.990 | 31.420 | 29.600 | 31.250 | 20.633 | 3,563,452 |
| 2022-04-15 | 30.780 | 30.800 | 29.700 | 30.140 | 19.900 | 3,615,214 |
| 2022-04-14 | 31.300 | 31.770 | 30.800 | 31.100 | 20.534 | 3,384,632 |
| 2022-04-13 | 31.200 | 31.550 | 30.660 | 31.110 | 20.541 | 3,458,297 |
| 2022-04-12 | 31.000 | 31.980 | 30.420 | 31.760 | 20.970 | 3,910,860 |
| 2022-04-11 | 33.350 | 33.490 | 30.880 | 31.350 | 20.699 | 5,704,759 |
| 2022-04-08 | 35.520 | 35.710 | 33.690 | 33.880 | 22.370 | 8,969,009 |
| 2022-04-07 | 35.020 | 40.000 | 35.020 | 37.200 | 24.562 | 14,339,886 |
| 2022-04-06 | 33.700 | 34.170 | 33.520 | 34.100 | 22.515 | 2,838,101 |
| 2022-04-01 | 34.120 | 34.380 | 33.620 | 33.700 | 22.251 | 3,151,203 |
| 2022-03-31 | 35.800 | 35.800 | 34.130 | 34.130 | 22.535 | 5,036,054 |
| 2022-03-30 | 35.070 | 36.100 | 35.050 | 35.660 | 23.545 | 3,941,726 |
| 2022-03-29 | 35.800 | 36.180 | 34.400 | 35.080 | 23.162 | 4,726,772 |
| 2022-03-28 | 36.790 | 36.990 | 35.490 | 35.750 | 23.604 | 6,110,563 |
| 2022-03-25 | 40.870 | 40.990 | 38.300 | 38.300 | 25.288 | 6,880,969 |
| 2022-03-24 | 38.470 | 40.490 | 38.470 | 40.300 | 26.608 | 6,825,896 |
| 2022-03-23 | 40.150 | 40.660 | 38.610 | 39.070 | 25.796 | 7,231,296 |
| 2022-03-22 | 41.800 | 42.760 | 40.300 | 40.560 | 26.780 | 10,492,850 |
| 2022-03-21 | 40.200 | 46.700 | 39.750 | 43.520 | 28.734 | 15,178,569 |
| 2022-03-18 | 38.280 | 39.790 | 37.550 | 39.520 | 26.093 | 8,188,140 |
| 2022-03-17 | 40.000 | 41.670 | 39.320 | 39.400 | 26.014 | 10,969,555 |
| 2022-03-16 | 41.000 | 41.150 | 38.110 | 40.450 | 26.707 | 9,712,998 |
| 2022-03-15 | 40.120 | 42.980 | 39.510 | 40.000 | 26.410 | 10,394,339 |
| 2022-03-14 | 44.000 | 45.500 | 41.450 | 41.450 | 27.368 | 13,071,770 |
| 2022-03-11 | 53.070 | 53.100 | 48.210 | 48.420 | 31.970 | 16,262,603 |
| 2022-03-10 | 55.000 | 60.810 | 53.510 | 56.070 | 37.021 | 17,947,866 |
| 2022-03-09 | 51.000 | 66.300 | 51.000 | 59.180 | 39.074 | 23,175,100 |
← NewerPage 19 of 19 · 1,121 trading days
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.