Zhejiang Hengwei Battery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	25.510	25.780	25.220	25.450	17.693	1,557,359
2024-10-29	26.710	26.890	25.700	25.700	17.866	2,703,789
2024-10-28	26.250	27.710	25.800	27.060	18.812	3,397,985
2024-10-25	25.330	26.750	25.330	26.520	18.436	2,789,045
2024-10-24	25.350	25.610	25.140	25.300	17.588	1,155,419
2024-10-23	25.560	25.740	25.120	25.400	17.658	1,765,639
2024-10-22	25.310	25.750	24.810	25.700	17.866	1,771,150
2024-10-21	25.300	25.600	24.810	25.110	17.456	2,091,890
2024-10-18	24.110	25.390	24.000	24.890	17.303	2,012,368
2024-10-17	23.990	24.640	23.990	24.000	16.685	1,278,202
2024-10-16	23.570	24.300	23.380	23.950	16.650	1,071,438
2024-10-15	24.580	24.960	24.130	24.130	16.775	1,163,055
2024-10-14	23.950	24.610	23.630	24.580	17.088	1,592,008
2024-10-11	24.970	25.240	23.570	23.730	16.497	2,067,408
2024-10-10	25.090	25.890	24.840	24.980	17.366	2,563,304
2024-10-09	27.120	27.660	24.790	24.830	17.262	3,999,588
2024-10-08	29.080	29.700	25.880	27.710	19.264	5,150,148
2024-09-30	22.970	25.970	22.500	25.130	17.470	4,532,464
2024-09-27	20.820	22.200	20.820	21.910	15.232	2,461,137
2024-09-26	20.250	20.720	20.090	20.670	14.370	990,080
2024-09-25	20.440	20.780	20.250	20.250	14.078	1,192,032
2024-09-24	19.660	20.230	19.500	20.200	14.043	1,102,190
2024-09-23	19.910	20.150	19.610	19.610	13.633	618,240
2024-09-20	20.140	20.150	19.840	19.910	13.841	455,000
2024-09-19	19.850	20.240	19.750	20.140	14.001	643,098
2024-09-18	19.990	20.080	19.550	19.800	13.765	508,435
2024-09-13	20.410	20.460	19.960	19.990	13.897	648,480
2024-09-12	20.890	21.100	20.300	20.330	14.133	1,086,864
2024-09-11	20.980	21.260	20.800	20.900	14.529	778,260
2024-09-10	20.720	21.090	20.560	20.920	14.543	640,459
2024-09-09	20.750	21.030	20.490	20.690	14.383	663,040
2024-09-06	21.600	21.600	20.820	20.880	14.516	1,614,199
2024-09-05	21.700	22.040	21.240	21.820	15.169	1,883,821
2024-09-04	21.130	22.100	21.000	21.610	15.023	1,947,681
2024-09-03	20.810	21.360	20.750	21.180	14.724	1,208,339
2024-09-02	21.970	21.990	20.800	20.850	14.495	2,223,759
2024-08-30	22.010	22.220	21.620	22.060	15.336	2,293,247
2024-08-29	21.280	22.170	21.200	22.100	15.364	1,100,159
2024-08-28	21.040	21.580	20.850	21.330	14.828	550,620
2024-08-27	21.370	21.430	20.960	21.040	14.627	647,080
2024-08-26	21.150	21.740	21.000	21.450	14.912	900,480
2024-08-23	21.570	21.570	20.660	21.170	14.717	1,281,559
2024-08-22	21.400	22.210	21.260	21.600	15.016	1,564,219
2024-08-21	21.150	21.550	21.090	21.270	14.787	536,760
2024-08-20	21.710	21.710	21.000	21.150	14.703	813,121
2024-08-19	21.940	22.210	21.580	21.580	15.002	786,520
2024-08-16	21.920	22.400	21.840	22.140	15.391	1,026,060
2024-08-15	21.740	22.040	21.480	21.800	15.155	660,660
2024-08-14	21.610	22.090	21.610	21.740	15.113	541,100
2024-08-13	21.780	22.000	21.470	21.990	15.287	661,500
2024-08-12	21.680	21.930	21.440	21.570	14.995	687,260
2024-08-09	22.240	22.240	21.610	21.740	15.113	460,740
2024-08-08	21.990	22.250	21.520	21.790	15.148	614,083
2024-08-07	22.020	22.350	21.880	22.040	15.322	659,400
2024-08-06	21.840	22.160	21.700	22.030	15.315	626,080
2024-08-05	22.480	22.760	21.650	21.680	15.072	1,062,460
2024-08-02	23.060	23.180	22.500	22.530	15.663	937,580
2024-08-01	23.400	23.450	23.000	23.050	16.024	1,041,040
2024-07-31	22.520	23.360	22.450	23.340	16.226	1,380,539
2024-07-30	22.610	22.860	22.210	22.860	15.892	743,580

← NewerPage 9 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.