Zhejiang Hengwei Battery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	39.500	43.500	38.400	42.770	30.066	8,961,822
2026-04-22	38.100	40.670	37.950	39.640	27.866	6,322,198
2026-04-21	38.200	38.460	37.470	38.400	26.994	5,284,337
2026-04-20	38.910	40.130	38.220	38.580	27.121	5,886,176
2026-04-17	38.010	39.050	37.760	38.980	27.402	6,508,200
2026-04-16	36.520	39.990	36.120	39.140	27.514	10,455,418
2026-04-15	37.000	37.440	36.330	36.530	25.680	3,949,589
2026-04-14	37.000	37.490	36.280	36.750	25.834	5,076,020
2026-04-13	36.720	37.660	36.240	37.000	26.010	6,530,867
2026-04-10	35.950	38.880	35.610	37.410	26.298	9,803,102
2026-04-09	35.060	37.850	34.880	35.980	25.293	8,426,445
2026-04-08	34.160	35.370	34.160	35.360	24.857	4,661,018
2026-04-07	33.310	34.580	33.310	33.830	23.782	3,327,565
2026-04-03	33.700	34.150	33.000	33.350	23.444	1,904,589
2026-04-02	34.290	34.420	33.440	33.700	23.690	2,481,639
2026-04-01	34.200	34.840	33.700	34.520	24.267	3,230,963
2026-03-31	33.920	34.460	33.330	34.020	23.915	3,773,439
2026-03-30	33.380	34.510	33.200	34.260	24.084	3,978,025
2026-03-27	33.770	33.800	32.800	33.550	23.585	2,870,979
2026-03-26	32.950	34.960	32.820	33.450	23.515	4,468,613
2026-03-25	31.980	33.190	31.800	32.940	23.156	3,245,479
2026-03-24	31.110	31.890	30.320	31.860	22.397	3,263,922
2026-03-23	31.390	32.490	30.000	30.300	21.300	4,379,115
2026-03-20	33.940	34.540	32.640	32.660	22.959	4,364,067
2026-03-19	34.200	34.500	33.450	33.870	23.810	3,337,327
2026-03-18	32.690	34.690	32.320	34.640	24.351	5,441,088
2026-03-17	33.950	34.280	32.510	32.620	22.931	3,113,496
2026-03-16	33.350	34.250	33.300	33.950	23.866	4,627,263
2026-03-13	32.210	34.450	32.210	33.110	23.276	4,187,334
2026-03-12	33.390	33.390	32.460	32.520	22.861	2,547,776
2026-03-11	33.400	33.790	33.070	33.280	23.395	3,675,698
2026-03-10	33.020	33.600	32.810	33.380	23.465	2,821,279
2026-03-09	32.000	32.750	31.640	32.710	22.994	2,856,699
2026-03-06	32.520	32.630	31.740	32.600	22.917	2,874,199
2026-03-05	33.330	33.820	32.010	32.180	22.622	4,412,962
2026-03-04	31.850	32.760	31.420	32.730	23.008	3,724,764
2026-03-03	31.740	33.050	31.740	31.850	22.390	5,131,583
2026-03-02	32.830	33.090	31.020	31.740	22.312	5,800,487
2026-02-27	33.270	33.300	32.850	33.250	23.374	2,430,024
2026-02-26	33.700	33.780	32.800	33.260	23.381	3,041,843
2026-02-25	33.390	33.700	33.050	33.490	23.543	3,395,234
2026-02-24	33.270	33.580	33.050	33.180	23.325	3,532,711
2026-02-13	33.510	34.100	32.760	32.780	23.044	4,931,606
2026-02-12	34.570	34.570	33.390	33.550	23.585	5,219,413
2026-02-11	35.270	35.280	34.070	34.580	24.309	4,938,170
2026-02-10	36.460	36.460	34.860	35.100	24.674	7,856,108
2026-02-09	34.560	37.370	34.010	36.450	25.623	13,267,523
2026-02-06	33.300	35.480	32.910	34.260	24.084	12,143,553
2026-02-05	30.670	35.890	30.480	35.010	24.611	16,586,297
2026-02-04	30.370	30.640	30.170	30.520	21.455	1,381,239
2026-02-03	30.590	30.650	30.010	30.520	21.455	1,343,497
2026-02-02	30.720	30.770	29.960	29.990	21.082	1,657,893
2026-01-30	29.600	30.450	29.450	30.360	21.342	1,623,991
2026-01-29	29.970	30.610	29.550	29.800	20.949	1,652,713
2026-01-28	30.510	30.720	30.110	30.220	21.244	1,191,119
2026-01-27	30.860	30.930	29.520	30.670	21.560	1,758,959
2026-01-26	31.000	31.160	30.540	30.860	21.694	1,705,059
2026-01-23	30.970	31.000	30.700	30.950	21.757	1,315,336
2026-01-22	30.880	30.980	30.680	30.830	21.673	1,237,619
2026-01-21	30.370	30.780	30.220	30.680	21.567	1,267,139

← NewerPage 3 of 19 · 1,120 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.