Zhejiang Hengwei Battery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.930	30.930	30.230	30.490	21.434	1,533,982
2026-01-19	30.200	30.820	30.150	30.820	21.666	1,771,419
2026-01-16	30.100	30.670	29.880	30.480	21.427	1,915,348
2026-01-15	29.440	30.220	29.440	30.080	21.146	1,996,259
2026-01-14	29.590	29.960	29.140	29.620	20.822	2,072,131
2026-01-13	29.680	29.930	29.320	29.580	20.794	1,867,930
2026-01-12	29.280	29.640	29.090	29.570	20.787	1,782,199
2026-01-09	28.940	29.150	28.780	29.150	20.492	1,472,239
2026-01-08	28.560	29.110	28.480	29.060	20.428	1,294,313
2026-01-07	29.160	29.160	28.620	28.650	20.140	1,363,319
2026-01-06	29.210	29.380	28.910	29.080	20.443	1,454,599
2026-01-05	28.960	29.260	28.610	29.080	20.443	1,763,719
2025-12-31	28.800	28.980	28.250	28.520	20.049	1,850,948
2025-12-30	29.000	29.100	28.720	28.800	20.246	1,019,886
2025-12-29	29.320	29.380	28.980	29.060	20.428	1,031,240
2025-12-26	29.450	29.740	29.120	29.250	20.562	1,371,159
2025-12-25	29.370	29.560	29.020	29.480	20.724	995,820
2025-12-24	28.800	29.270	28.680	29.090	20.450	1,056,720
2025-12-23	28.790	29.120	28.700	28.760	20.218	1,108,520
2025-12-22	28.900	29.100	28.790	28.850	20.281	949,760
2025-12-19	28.470	28.920	28.440	28.760	20.218	1,053,080
2025-12-18	28.300	28.680	28.150	28.330	19.915	1,043,840
2025-12-17	28.000	28.350	27.660	28.250	19.859	1,178,239
2025-12-16	28.650	28.650	27.960	28.000	19.683	1,169,893
2025-12-15	28.710	29.040	28.460	28.650	20.140	851,760
2025-12-12	28.810	29.470	28.620	28.740	20.204	1,175,019
2025-12-11	29.690	29.850	28.810	28.810	20.253	1,490,159
2025-12-10	30.510	30.520	29.550	29.690	20.871	1,728,999
2025-12-09	30.160	31.000	29.820	30.520	21.455	1,906,239
2025-12-08	30.080	30.400	29.970	30.160	21.202	1,039,080
2025-12-05	29.500	30.130	29.370	30.080	21.146	1,062,880
2025-12-04	30.170	30.200	29.430	29.600	20.808	919,100
2025-12-03	30.460	30.570	29.850	30.090	21.153	1,189,178
2025-12-02	30.620	30.630	30.200	30.330	21.321	1,104,880
2025-12-01	30.490	30.910	30.210	30.630	21.532	1,264,759
2025-11-28	30.070	30.390	29.770	30.380	21.356	1,048,320
2025-11-27	29.800	30.260	29.320	30.090	21.153	1,341,619
2025-11-26	30.380	30.670	29.520	29.710	20.885	1,532,782
2025-11-25	29.660	30.880	29.510	30.390	21.363	2,190,019
2025-11-24	28.650	29.800	28.650	29.520	20.752	1,905,172
2025-11-21	30.140	30.220	28.200	28.430	19.986	2,702,252
2025-11-20	30.750	30.970	30.070	30.220	21.244	1,470,683
2025-11-19	31.350	31.640	30.390	30.530	21.462	1,859,891
2025-11-18	31.500	31.750	30.640	31.310	22.010	1,840,999
2025-11-17	31.830	31.980	31.470	31.500	22.144	1,854,716
2025-11-14	31.780	32.260	31.690	31.830	22.376	3,151,677
2025-11-13	31.350	32.360	31.320	31.980	22.481	4,537,454
2025-11-12	31.540	31.610	30.910	31.550	22.179	2,001,040
2025-11-11	31.530	31.670	31.300	31.480	22.130	1,658,072
2025-11-10	31.550	31.730	31.080	31.450	22.109	2,088,249
2025-11-07	30.950	31.990	30.720	31.400	22.073	3,498,997
2025-11-06	30.600	31.210	30.480	31.020	21.806	2,694,024
2025-11-05	30.120	30.840	29.990	30.710	21.588	2,520,160
2025-11-04	30.610	31.000	30.100	30.270	21.279	2,375,681
2025-11-03	30.400	30.870	30.000	30.610	21.518	1,685,459
2025-10-31	30.180	30.860	30.060	30.470	21.420	1,905,116
2025-10-30	30.580	30.650	30.030	30.180	21.216	2,058,139
2025-10-29	31.080	31.080	30.400	30.580	21.497	2,073,185
2025-10-28	30.280	31.130	30.060	30.790	21.645	2,549,788
2025-10-27	30.670	30.890	30.000	30.250	21.265	1,963,639

← NewerPage 4 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.