Zhejiang Hengwei Battery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.010	26.250	25.560	25.870	17.985	946,444
2025-04-25	26.180	26.510	26.000	26.070	18.124	796,740
2025-04-24	26.030	26.700	25.980	26.260	18.256	1,194,199
2025-04-23	25.710	26.320	25.710	26.200	18.214	1,114,871
2025-04-22	25.400	26.390	25.260	25.670	17.845	1,623,159
2025-04-21	25.200	25.420	24.840	25.400	17.658	860,020
2025-04-18	25.040	25.220	24.720	25.060	17.421	902,160
2025-04-17	24.590	25.230	24.470	25.060	17.421	919,940
2025-04-16	25.000	25.120	24.060	24.600	17.102	1,008,280
2025-04-15	24.940	25.480	24.700	25.120	17.463	1,155,279
2025-04-14	24.900	25.190	24.730	24.900	17.310	827,260
2025-04-11	24.280	24.750	24.100	24.440	16.990	985,880
2025-04-10	24.290	24.880	24.200	24.310	16.900	1,707,607
2025-04-09	22.700	23.700	21.140	23.580	16.393	1,791,299
2025-04-08	22.990	23.980	22.520	23.160	16.101	1,551,871
2025-04-07	26.010	26.200	22.170	22.410	15.579	2,948,063
2025-04-03	27.910	28.320	27.270	27.710	19.264	1,399,075
2025-04-02	27.670	28.570	27.570	28.200	19.604	1,566,879
2025-04-01	27.450	27.980	27.400	27.670	19.236	1,217,395
2025-03-31	27.500	27.500	26.760	27.280	18.965	1,415,329
2025-03-28	27.530	28.050	27.280	27.360	19.020	1,235,079
2025-03-27	28.240	28.240	27.300	27.630	19.208	1,658,439
2025-03-26	27.540	28.480	27.260	28.110	19.542	2,033,639
2025-03-25	27.370	27.850	27.130	27.530	19.139	1,419,622
2025-03-24	28.680	28.860	26.880	27.420	19.062	2,264,219
2025-03-21	29.110	29.310	28.450	28.680	19.938	1,944,599
2025-03-20	29.450	29.670	29.110	29.320	20.383	1,714,299
2025-03-19	29.760	29.980	29.300	29.550	20.543	2,950,265
2025-03-18	29.200	30.500	29.010	29.890	20.779	4,417,200
2025-03-17	28.750	29.400	28.530	29.200	20.299	2,695,979
2025-03-14	28.600	28.780	28.030	28.690	19.945	2,414,781
2025-03-13	29.200	29.560	28.180	28.520	19.827	4,198,542
2025-03-12	30.480	31.540	29.170	29.260	20.341	6,535,960
2025-03-11	27.550	29.500	27.510	28.560	19.855	2,980,453
2025-03-10	27.470	28.190	27.470	27.910	19.403	1,319,499
2025-03-07	27.680	28.000	27.390	27.620	19.201	1,397,759
2025-03-06	27.380	27.930	27.380	27.700	19.257	1,545,599
2025-03-05	27.620	27.700	27.010	27.440	19.076	1,448,579
2025-03-04	27.800	27.800	27.350	27.660	19.229	1,838,619
2025-03-03	27.110	28.360	27.110	27.950	19.430	2,787,428
2025-02-28	28.150	28.150	27.080	27.100	18.840	2,146,759
2025-02-27	27.580	28.490	27.580	28.310	19.681	3,267,877
2025-02-26	27.610	27.880	27.430	27.690	19.250	1,488,239
2025-02-25	27.010	27.550	26.780	27.390	19.041	1,566,779
2025-02-24	27.070	27.400	26.880	27.160	18.881	1,291,228
2025-02-21	26.920	27.300	26.730	27.210	18.916	1,830,181
2025-02-20	26.790	26.990	26.400	26.970	18.749	1,357,099
2025-02-19	26.190	26.700	25.860	26.670	18.541	1,569,759
2025-02-18	26.710	27.220	26.180	26.270	18.263	2,118,899
2025-02-17	26.280	27.440	26.060	26.670	18.541	1,693,859
2025-02-14	26.150	26.450	26.010	26.140	18.172	919,380
2025-02-13	26.660	26.800	26.130	26.180	18.200	1,151,919
2025-02-12	26.310	26.730	26.310	26.670	18.541	1,020,320
2025-02-11	26.600	26.600	26.130	26.410	18.360	1,032,920
2025-02-10	26.260	26.870	26.000	26.570	18.471	1,226,679
2025-02-07	26.200	26.430	25.830	26.150	18.179	1,405,039
2025-02-06	25.370	26.250	25.370	26.110	18.151	1,595,439
2025-02-05	25.200	25.850	25.160	25.370	17.637	909,484
2025-01-27	25.480	25.790	25.140	25.180	17.505	1,029,323
2025-01-24	26.370	26.370	25.180	25.460	17.699	2,017,534

← NewerPage 7 of 19 · 1,121 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.