Zhejiang Hengwei Battery Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 25.620 | 25.720 | 25.270 | 25.510 | 17.734 | 841,540 |
| 2025-01-21 | 25.600 | 25.760 | 24.950 | 25.610 | 17.804 | 1,314,039 |
| 2025-01-20 | 25.290 | 25.690 | 25.190 | 25.590 | 17.790 | 1,208,716 |
| 2025-01-17 | 24.690 | 25.220 | 24.530 | 25.040 | 17.408 | 1,421,699 |
| 2025-01-16 | 25.170 | 25.970 | 24.760 | 24.930 | 17.331 | 2,163,419 |
| 2025-01-15 | 25.280 | 25.480 | 24.860 | 25.090 | 17.442 | 815,920 |
| 2025-01-14 | 24.380 | 25.360 | 23.850 | 25.280 | 17.574 | 1,313,479 |
| 2025-01-13 | 24.080 | 24.300 | 23.050 | 24.180 | 16.810 | 914,900 |
| 2025-01-10 | 24.910 | 25.250 | 24.040 | 24.040 | 16.712 | 1,095,920 |
| 2025-01-09 | 25.000 | 25.260 | 24.740 | 24.910 | 17.317 | 1,061,316 |
| 2025-01-08 | 25.370 | 25.780 | 24.430 | 25.090 | 17.442 | 1,486,379 |
| 2025-01-07 | 23.860 | 25.990 | 23.860 | 25.510 | 17.734 | 2,435,180 |
| 2025-01-06 | 23.860 | 24.200 | 22.920 | 23.860 | 16.587 | 849,240 |
| 2025-01-03 | 24.830 | 25.400 | 23.830 | 23.860 | 16.587 | 1,149,819 |
| 2025-01-02 | 25.390 | 25.790 | 24.630 | 24.800 | 17.241 | 1,107,680 |
| 2024-12-31 | 26.280 | 26.580 | 25.360 | 25.450 | 17.693 | 1,051,129 |
| 2024-12-30 | 26.550 | 26.730 | 25.910 | 26.300 | 18.283 | 748,085 |
| 2024-12-27 | 26.680 | 26.960 | 26.420 | 26.660 | 18.534 | 872,760 |
| 2024-12-26 | 26.250 | 26.990 | 26.000 | 26.550 | 18.457 | 982,100 |
| 2024-12-25 | 26.790 | 27.030 | 25.840 | 26.080 | 18.130 | 1,172,876 |
| 2024-12-24 | 26.400 | 26.990 | 26.270 | 26.800 | 18.631 | 1,061,340 |
| 2024-12-23 | 27.780 | 28.150 | 26.310 | 26.390 | 18.346 | 1,624,139 |
| 2024-12-20 | 27.370 | 28.280 | 27.370 | 27.950 | 19.430 | 1,391,889 |
| 2024-12-19 | 27.540 | 27.720 | 27.050 | 27.370 | 19.027 | 1,183,979 |
| 2024-12-18 | 27.380 | 27.980 | 26.700 | 27.540 | 19.145 | 1,381,605 |
| 2024-12-17 | 28.440 | 29.170 | 27.020 | 27.410 | 19.055 | 2,338,153 |
| 2024-12-16 | 28.240 | 29.160 | 27.990 | 28.540 | 19.841 | 1,747,059 |
| 2024-12-13 | 28.650 | 28.700 | 28.050 | 28.100 | 19.535 | 1,548,119 |
| 2024-12-12 | 28.630 | 28.980 | 28.540 | 28.820 | 20.035 | 1,550,359 |
| 2024-12-11 | 28.750 | 28.780 | 28.310 | 28.630 | 19.903 | 1,356,039 |
| 2024-12-10 | 29.150 | 29.370 | 28.480 | 28.500 | 19.813 | 2,186,939 |
| 2024-12-09 | 28.540 | 28.750 | 28.220 | 28.520 | 19.827 | 1,205,273 |
| 2024-12-06 | 28.910 | 28.970 | 28.080 | 28.680 | 19.938 | 1,711,639 |
| 2024-12-05 | 28.400 | 28.900 | 28.020 | 28.810 | 20.028 | 2,015,173 |
| 2024-12-04 | 29.400 | 29.400 | 28.150 | 28.370 | 19.722 | 3,094,979 |
| 2024-12-03 | 28.200 | 29.460 | 28.060 | 29.460 | 20.480 | 4,494,110 |
| 2024-12-02 | 27.780 | 28.290 | 27.610 | 28.200 | 19.604 | 1,833,159 |
| 2024-11-29 | 27.650 | 27.920 | 27.230 | 27.690 | 19.250 | 1,551,479 |
| 2024-11-28 | 27.850 | 27.950 | 27.350 | 27.580 | 19.173 | 1,548,140 |
| 2024-11-27 | 27.100 | 27.560 | 26.200 | 27.560 | 19.159 | 1,798,033 |
| 2024-11-26 | 28.100 | 28.350 | 27.300 | 27.350 | 19.013 | 1,835,819 |
| 2024-11-25 | 27.000 | 28.340 | 27.000 | 28.160 | 19.576 | 2,376,362 |
| 2024-11-22 | 28.150 | 28.600 | 26.930 | 26.960 | 18.742 | 2,306,010 |
| 2024-11-21 | 28.510 | 28.740 | 28.000 | 28.380 | 19.729 | 2,383,079 |
| 2024-11-20 | 28.300 | 28.600 | 28.130 | 28.510 | 19.820 | 2,758,324 |
| 2024-11-19 | 27.540 | 28.140 | 27.210 | 28.100 | 19.535 | 2,274,117 |
| 2024-11-18 | 29.200 | 29.460 | 27.210 | 27.330 | 18.999 | 3,468,298 |
| 2024-11-15 | 28.780 | 29.700 | 28.410 | 29.280 | 20.355 | 3,622,417 |
| 2024-11-14 | 29.500 | 30.090 | 28.710 | 28.710 | 19.959 | 3,084,399 |
| 2024-11-13 | 29.600 | 30.520 | 28.780 | 29.510 | 20.515 | 4,388,215 |
| 2024-11-12 | 31.810 | 32.000 | 29.810 | 30.010 | 20.863 | 7,645,416 |
| 2024-11-11 | 32.000 | 33.580 | 29.900 | 32.590 | 22.656 | 14,670,300 |
| 2024-11-08 | 26.360 | 31.550 | 25.950 | 31.550 | 21.933 | 8,727,432 |
| 2024-11-07 | 25.500 | 26.380 | 25.500 | 26.290 | 18.276 | 1,961,860 |
| 2024-11-06 | 25.750 | 26.380 | 25.630 | 25.740 | 17.894 | 1,616,019 |
| 2024-11-05 | 25.370 | 25.810 | 25.360 | 25.810 | 17.943 | 1,391,689 |
| 2024-11-04 | 24.800 | 25.400 | 24.800 | 25.380 | 17.644 | 925,666 |
| 2024-11-01 | 25.250 | 25.550 | 24.810 | 24.990 | 17.373 | 1,470,474 |
| 2024-10-31 | 25.610 | 25.790 | 25.370 | 25.410 | 17.665 | 1,216,983 |
| 2024-10-30 | 25.510 | 25.780 | 25.220 | 25.450 | 17.693 | 1,557,359 |
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.