Zhejiang Hengwei Battery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	28.660	29.090	28.530	29.040	20.414	1,472,239
2025-07-23	29.400	29.400	28.580	28.670	20.154	1,916,039
2025-07-22	29.750	29.770	29.020	29.190	20.520	1,904,699
2025-07-21	29.190	29.690	29.080	29.660	20.850	1,928,499
2025-07-18	29.100	29.310	28.890	29.180	20.513	1,621,479
2025-07-17	29.100	29.340	29.000	29.010	20.393	1,407,559
2025-07-16	29.190	29.400	28.960	29.260	20.569	1,250,199
2025-07-15	29.310	29.620	28.800	29.030	20.407	1,718,079
2025-07-14	29.160	29.390	28.920	29.310	20.604	1,779,380
2025-07-11	29.290	30.360	28.970	29.150	20.492	3,991,603
2025-07-10	29.200	29.450	28.880	29.280	20.583	1,938,609
2025-07-09	29.080	29.330	28.930	29.110	20.464	1,400,449
2025-07-08	29.100	29.100	28.850	29.070	20.435	1,225,979
2025-07-07	28.680	29.050	28.250	29.030	20.407	1,164,659
2025-07-04	29.220	29.370	28.690	28.780	20.232	2,049,879
2025-07-03	28.870	29.200	28.610	29.180	20.513	1,797,459
2025-07-02	29.180	29.180	28.520	28.890	20.309	1,517,459
2025-07-01	29.000	29.190	28.700	28.930	20.337	2,289,559
2025-06-30	28.730	29.220	28.700	29.110	20.464	2,590,559
2025-06-27	28.320	28.760	28.230	28.690	20.168	2,312,121
2025-06-26	28.640	29.150	28.270	28.380	19.950	2,437,399
2025-06-25	28.590	29.070	28.330	28.680	20.161	3,284,511
2025-06-24	27.850	28.980	27.690	28.720	20.189	4,629,024
2025-06-23	27.160	27.900	26.810	27.840	19.571	2,583,979
2025-06-20	26.930	27.690	26.920	27.020	18.994	1,435,139
2025-06-19	27.130	27.970	26.880	27.050	19.015	1,848,485
2025-06-18	27.350	27.430	26.920	27.310	19.198	1,186,219
2025-06-17	27.330	27.660	27.140	27.450	19.297	1,459,219
2025-06-16	26.800	27.500	26.800	27.330	19.212	1,352,325
2025-06-13	27.160	27.420	26.860	26.900	18.910	1,140,160
2025-06-12	27.290	27.370	27.020	27.240	19.149	998,340
2025-06-11	27.220	27.750	27.220	27.290	19.184	1,423,725
2025-06-10	27.190	28.100	26.920	27.320	19.205	2,374,144
2025-06-09	26.910	27.290	26.800	27.210	19.128	1,257,213
2025-06-06	27.070	27.140	26.810	27.080	18.826	839,840
2025-06-05	26.900	27.070	26.670	27.060	18.812	1,040,900
2025-06-04	26.590	26.970	26.580	26.920	18.714	915,040
2025-06-03	26.390	26.660	26.290	26.520	18.436	781,200
2025-05-30	26.830	26.840	26.160	26.390	18.346	1,012,900
2025-05-29	26.330	26.820	26.250	26.820	18.645	1,112,300
2025-05-28	26.450	26.770	26.160	26.310	18.290	856,398
2025-05-27	27.090	27.090	26.250	26.520	18.436	966,000
2025-05-26	26.180	26.780	26.110	26.580	18.478	840,098
2025-05-23	26.290	26.860	26.110	26.250	18.249	946,400
2025-05-22	26.810	27.130	26.200	26.360	18.325	1,412,784
2025-05-21	27.000	27.350	26.640	26.930	18.721	1,368,219
2025-05-20	26.700	27.070	26.400	27.060	18.812	992,600
2025-05-19	26.720	26.780	26.290	26.510	18.429	665,325
2025-05-16	26.200	26.880	26.200	26.600	18.492	773,584
2025-05-15	26.420	26.710	26.180	26.420	18.367	811,160
2025-05-14	26.670	26.830	26.320	26.420	18.367	1,169,419
2025-05-13	27.360	27.360	26.680	26.800	18.631	1,093,820
2025-05-12	27.080	27.290	26.810	27.030	18.791	1,113,351
2025-05-09	27.000	27.210	26.580	26.820	18.645	916,580
2025-05-08	26.320	27.160	26.320	27.090	18.833	982,380
2025-05-07	26.420	26.980	26.200	26.510	18.429	1,202,811
2025-05-06	25.840	26.460	25.840	26.420	18.367	1,239,139
2025-04-30	25.350	25.950	25.350	25.730	17.887	1,136,380
2025-04-29	25.230	25.530	24.800	25.340	17.616	1,734,319
2025-04-28	26.010	26.250	25.560	25.870	17.985	946,444

← NewerPage 6 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.