Hefei Snowky Elec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.780 | 24.900 | 24.000 | 24.500 | 17.995 | 12,967,245 |
| 2024-04-25 | 24.010 | 25.750 | 24.000 | 24.950 | 18.326 | 23,958,380 |
| 2024-04-24 | 23.000 | 25.960 | 22.910 | 25.130 | 18.458 | 22,455,348 |
| 2024-04-23 | 22.090 | 23.880 | 21.510 | 23.610 | 17.342 | 17,542,441 |
| 2024-04-22 | 22.250 | 23.130 | 21.480 | 22.580 | 16.585 | 12,115,899 |
| 2024-04-19 | 22.250 | 23.020 | 21.780 | 22.130 | 16.255 | 10,326,544 |
| 2024-04-18 | 22.120 | 23.500 | 21.880 | 22.780 | 16.732 | 14,669,351 |
| 2024-04-17 | 20.550 | 22.380 | 20.550 | 22.130 | 16.255 | 14,922,773 |
| 2024-04-16 | 21.500 | 21.740 | 21.110 | 21.110 | 15.505 | 12,976,544 |
| 2024-04-15 | 25.840 | 25.840 | 23.450 | 23.450 | 17.224 | 23,839,797 |
| 2024-04-12 | 23.490 | 23.490 | 23.490 | 23.490 | 17.253 | 3,738,157 |
| 2024-04-11 | 20.980 | 21.730 | 20.790 | 21.350 | 15.682 | 6,013,734 |
| 2024-04-10 | 21.000 | 21.500 | 20.700 | 21.150 | 15.535 | 5,938,884 |
| 2024-04-09 | 20.380 | 21.280 | 20.300 | 21.220 | 15.586 | 5,713,770 |
| 2024-04-08 | 21.000 | 21.220 | 20.370 | 20.380 | 14.969 | 5,445,211 |
| 2024-04-03 | 21.940 | 21.980 | 20.920 | 21.220 | 15.586 | 6,534,088 |
| 2024-04-02 | 22.800 | 22.850 | 21.900 | 21.950 | 16.122 | 8,455,322 |
| 2024-04-01 | 22.510 | 23.190 | 22.400 | 22.950 | 16.857 | 8,794,522 |
| 2024-03-29 | 23.200 | 23.340 | 21.850 | 22.700 | 16.673 | 10,144,707 |
| 2024-03-28 | 23.310 | 23.410 | 21.670 | 22.800 | 16.747 | 13,319,757 |
| 2024-03-27 | 24.630 | 26.290 | 23.340 | 23.800 | 17.481 | 16,142,381 |
| 2024-03-26 | 24.290 | 25.390 | 23.780 | 24.920 | 18.304 | 14,976,593 |
| 2024-03-25 | 23.410 | 24.090 | 23.210 | 24.080 | 17.687 | 12,452,834 |
| 2024-03-22 | 23.350 | 23.560 | 22.680 | 23.540 | 17.290 | 7,850,129 |
| 2024-03-21 | 23.580 | 23.730 | 23.310 | 23.380 | 17.173 | 7,251,685 |
| 2024-03-20 | 23.690 | 23.800 | 23.380 | 23.580 | 17.320 | 6,533,577 |
| 2024-03-19 | 23.680 | 23.950 | 23.250 | 23.600 | 17.334 | 8,558,068 |
| 2024-03-18 | 23.940 | 24.230 | 23.580 | 23.790 | 17.474 | 8,881,107 |
| 2024-03-15 | 23.630 | 23.850 | 23.010 | 23.560 | 17.305 | 7,864,449 |
| 2024-03-14 | 23.950 | 24.290 | 23.310 | 23.700 | 17.408 | 9,582,108 |
| 2024-03-13 | 23.860 | 24.190 | 23.620 | 23.680 | 17.393 | 10,815,665 |
| 2024-03-12 | 23.150 | 24.450 | 23.010 | 24.000 | 17.628 | 14,388,772 |
| 2024-03-11 | 23.850 | 23.960 | 22.690 | 23.540 | 17.290 | 17,147,085 |
| 2024-03-08 | 24.540 | 26.660 | 23.970 | 25.040 | 18.392 | 29,568,853 |
| 2024-03-07 | 24.540 | 24.540 | 23.750 | 24.540 | 18.025 | 24,107,413 |
| 2024-03-06 | 21.490 | 22.350 | 21.220 | 22.310 | 16.387 | 13,676,035 |
| 2024-03-05 | 21.210 | 21.880 | 20.800 | 21.600 | 15.865 | 9,237,471 |
| 2024-03-04 | 21.390 | 21.820 | 21.210 | 21.390 | 15.711 | 8,099,810 |
| 2024-03-01 | 21.550 | 21.770 | 20.900 | 21.270 | 15.623 | 10,021,147 |
| 2024-02-29 | 21.400 | 21.750 | 21.010 | 21.670 | 15.917 | 12,355,438 |
| 2024-02-28 | 22.720 | 22.820 | 20.310 | 21.200 | 15.571 | 16,418,267 |
| 2024-02-27 | 21.700 | 22.620 | 21.330 | 22.570 | 16.578 | 15,184,957 |
| 2024-02-26 | 21.500 | 23.000 | 21.040 | 22.180 | 16.291 | 17,552,529 |
| 2024-02-23 | 20.110 | 21.080 | 19.890 | 21.010 | 15.432 | 14,012,461 |
| 2024-02-22 | 19.570 | 20.300 | 19.570 | 20.240 | 14.866 | 12,158,799 |
| 2024-02-21 | 19.300 | 21.590 | 19.070 | 20.000 | 14.690 | 16,495,396 |
| 2024-02-20 | 19.100 | 19.930 | 18.830 | 19.630 | 14.418 | 12,097,489 |
| 2024-02-19 | 18.400 | 19.620 | 18.280 | 19.130 | 14.051 | 15,619,313 |
| 2024-02-08 | 17.620 | 18.800 | 16.690 | 18.600 | 13.662 | 12,185,183 |
| 2024-02-07 | 19.500 | 19.950 | 17.670 | 17.750 | 13.037 | 14,350,370 |
| 2024-02-06 | 16.900 | 19.060 | 16.640 | 19.060 | 14.000 | 9,784,785 |
| 2024-02-05 | 18.870 | 19.350 | 17.330 | 17.330 | 12.729 | 9,104,525 |
| 2024-02-02 | 20.540 | 20.850 | 18.630 | 19.260 | 14.146 | 11,821,334 |
| 2024-02-01 | 20.600 | 21.380 | 20.600 | 20.660 | 15.175 | 8,686,199 |
| 2024-01-31 | 21.400 | 22.170 | 20.770 | 20.870 | 15.329 | 11,261,838 |
| 2024-01-30 | 23.400 | 23.440 | 22.150 | 22.150 | 16.269 | 11,686,828 |
| 2024-01-29 | 25.900 | 26.330 | 24.610 | 24.610 | 18.076 | 16,648,627 |
| 2024-01-26 | 24.450 | 25.300 | 23.900 | 24.680 | 18.127 | 15,661,069 |
| 2024-01-25 | 24.380 | 24.580 | 23.390 | 24.260 | 17.819 | 14,945,965 |
| 2024-01-24 | 26.790 | 26.790 | 24.120 | 24.850 | 18.252 | 17,504,286 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.2000 CNY |
| 2025-06-30 | 0.1200 CNY |
| 2025-01-24 | 0.0800 CNY |
| 2024-06-03 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.