Zhejiang Hengwei Battery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	30.190	30.770	30.190	30.450	21.406	2,410,662
2025-10-23	29.550	30.200	29.200	30.170	21.209	2,035,491
2025-10-22	29.670	30.230	29.530	29.690	20.871	1,458,939
2025-10-21	29.230	29.830	29.230	29.830	20.970	1,712,419
2025-10-20	29.400	29.660	28.910	29.280	20.583	2,142,769
2025-10-17	29.800	29.930	28.700	28.720	20.189	2,285,787
2025-10-16	29.880	30.230	29.730	29.860	20.991	1,889,723
2025-10-15	29.280	30.050	29.020	30.050	21.124	2,548,839
2025-10-14	30.600	30.990	29.180	29.280	20.583	4,094,529
2025-10-13	29.790	30.720	29.670	30.430	21.392	3,274,894
2025-10-10	32.070	32.320	31.550	31.730	22.305	4,103,313
2025-10-09	31.260	32.910	31.020	32.580	22.903	5,909,773
2025-09-30	31.640	31.770	31.010	31.260	21.975	4,672,957
2025-09-29	31.570	32.790	31.110	31.790	22.348	7,200,289
2025-09-26	30.820	31.750	30.510	31.570	22.193	5,828,707
2025-09-25	31.570	31.570	30.690	30.880	21.708	5,017,367
2025-09-24	31.230	31.810	30.930	31.580	22.200	5,951,000
2025-09-23	31.930	32.200	30.820	31.660	22.256	6,301,057
2025-09-22	32.900	33.070	31.820	32.180	22.622	7,700,866
2025-09-19	33.410	33.960	32.410	33.000	23.198	10,040,889
2025-09-18	35.240	35.980	33.250	33.600	23.620	18,611,830
2025-09-17	29.370	35.240	29.080	35.240	24.773	14,701,772
2025-09-16	29.100	29.500	28.710	29.370	20.646	2,202,059
2025-09-15	29.160	29.630	29.060	29.150	20.492	1,598,519
2025-09-12	29.740	30.120	28.850	29.080	20.443	2,645,814
2025-09-11	29.580	29.810	28.830	29.730	20.899	2,253,254
2025-09-10	30.100	30.290	29.580	29.700	20.878	1,520,539
2025-09-09	30.180	30.680	29.930	30.100	21.160	2,519,019
2025-09-08	30.010	30.780	29.820	30.270	21.279	2,766,119
2025-09-05	28.800	30.110	28.800	30.010	21.096	3,068,436
2025-09-04	28.230	29.720	28.230	28.870	20.295	3,120,599
2025-09-03	28.990	29.350	28.180	28.230	19.845	1,561,839
2025-09-02	29.690	29.770	28.420	29.020	20.400	2,393,202
2025-09-01	29.150	30.050	29.100	29.720	20.892	2,100,699
2025-08-29	28.980	29.540	28.510	29.150	20.492	2,196,879
2025-08-28	29.500	30.100	28.020	29.150	20.492	2,717,679
2025-08-27	30.980	30.980	29.390	29.430	20.689	2,977,120
2025-08-26	30.980	31.100	30.400	30.700	21.581	2,513,868
2025-08-25	30.570	30.980	30.320	30.980	21.778	2,655,099
2025-08-22	31.190	31.250	30.520	30.640	21.539	2,146,479
2025-08-21	31.100	31.250	30.570	30.790	21.645	2,349,619
2025-08-20	31.000	31.250	30.520	31.100	21.863	3,192,139
2025-08-19	32.000	32.000	30.170	30.980	21.778	4,401,458
2025-08-18	30.860	30.860	30.370	30.700	21.581	1,989,679
2025-08-15	29.670	30.540	29.670	30.530	21.462	2,202,199
2025-08-14	30.600	30.680	29.700	29.740	20.906	2,034,436
2025-08-13	30.910	31.050	30.380	30.550	21.476	1,552,599
2025-08-12	31.010	31.050	30.600	30.850	21.687	1,172,449
2025-08-11	30.420	30.960	30.390	30.950	21.757	1,954,170
2025-08-08	30.700	30.700	30.170	30.320	21.314	1,437,239
2025-08-07	30.340	30.760	30.280	30.580	21.497	2,425,499
2025-08-06	30.700	30.700	30.240	30.390	21.363	1,361,499
2025-08-05	30.130	30.500	30.110	30.360	21.342	1,799,069
2025-08-04	29.420	30.160	29.200	30.120	21.174	1,834,097
2025-08-01	29.010	29.530	28.960	29.470	20.717	1,462,649
2025-07-31	29.450	29.760	28.840	28.980	20.372	1,887,103
2025-07-30	29.850	29.860	29.050	29.300	20.597	1,896,579
2025-07-29	30.060	30.360	29.650	29.820	20.963	1,540,440
2025-07-28	29.910	30.440	29.580	30.060	21.131	2,911,439
2025-07-25	29.090	29.680	28.850	29.680	20.864	1,884,539

← NewerPage 5 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.