Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	61.040	67.220	59.520	67.220	67.220	5,115,613
2026-10-16	61.040	62.580	60.300	61.110	61.110	1,896,384
2026-10-15	61.280	61.720	60.010	60.350	60.350	2,139,627
2026-10-14	64.750	65.000	62.930	63.000	63.000	1,383,800
2026-10-13	64.050	65.880	62.870	64.960	64.960	2,381,398
2026-10-12	68.760	68.820	65.550	65.720	65.720	2,254,639
2026-10-09	65.280	70.330	62.600	69.080	69.080	4,471,832
2026-10-08	69.800	69.910	65.230	65.810	65.810	3,192,872
2026-09-30	69.210	71.440	68.630	70.250	70.250	2,927,977
2026-09-29	68.200	69.480	67.600	69.090	69.090	1,852,930
2026-09-28	70.100	70.980	68.510	68.910	68.910	2,488,099
2026-09-24	70.780	72.180	69.780	69.870	69.870	2,629,900
2026-09-23	71.510	71.900	70.510	70.750	70.750	2,408,410
2026-09-22	70.290	72.300	69.140	72.100	72.100	4,924,644
2026-09-21	69.000	71.730	68.710	69.800	69.800	3,318,167
2026-09-18	69.000	69.870	68.410	68.980	68.980	2,487,642
2026-09-17	66.510	69.500	66.270	68.430	68.430	3,238,100
2026-09-16	66.480	67.500	65.600	66.900	66.900	2,187,984
2026-09-15	67.830	68.000	66.700	66.870	66.870	1,575,501
2026-09-14	67.400	68.400	66.560	67.830	67.830	1,451,140
2026-09-11	68.110	68.560	66.400	67.680	67.680	2,211,665
2026-09-10	70.020	70.360	69.030	69.120	69.120	1,631,100
2026-09-09	71.450	71.700	70.100	70.400	70.400	1,986,069
2026-09-08	72.320	73.200	71.140	71.430	71.430	2,539,180
2026-09-07	72.100	74.180	72.000	73.020	73.020	2,820,558
2026-09-04	75.930	76.590	72.100	72.480	72.480	4,107,024
2026-09-03	72.600	76.690	72.350	75.780	75.780	6,150,859
2026-09-02	73.000	73.800	72.020	72.070	72.070	2,658,400
2026-09-01	75.070	75.700	73.500	73.630	73.630	2,989,140
2026-08-31	69.690	76.000	69.300	75.100	75.100	6,912,095
2026-08-28	71.400	71.910	70.180	70.430	70.430	2,478,342
2026-08-27	70.260	71.790	70.010	71.550	71.550	3,323,284
2026-08-26	72.520	74.240	70.800	70.960	70.960	6,193,810
2026-08-25	65.600	72.780	65.500	72.780	72.780	5,980,564
2026-08-24	68.560	68.960	65.000	66.160	66.160	3,323,384
2026-08-21	67.550	68.880	66.170	68.310	68.310	4,030,171
2026-08-20	73.620	74.240	67.310	68.040	68.040	7,123,198
2026-08-19	80.530	80.570	73.620	73.620	73.620	5,715,706
2026-08-18	81.970	82.110	80.020	81.800	81.800	4,206,867
2026-08-17	80.210	82.290	78.270	81.950	81.950	4,074,696
2026-08-14	81.390	83.530	81.390	81.980	81.980	3,366,900
2026-08-13	81.750	83.870	81.230	81.330	81.330	4,111,546
2026-08-12	80.960	82.240	80.260	81.520	81.520	2,695,740
2026-08-11	79.670	81.820	78.400	81.040	81.040	3,977,757
2026-08-10	81.360	81.930	79.110	79.550	79.550	2,370,439
2026-08-07	80.880	81.480	78.700	81.150	81.150	2,785,052
2026-08-06	80.500	81.810	79.700	80.250	80.250	3,188,540
2026-08-05	79.900	81.360	79.580	81.170	81.170	3,935,179
2026-08-04	79.680	80.500	78.520	79.900	79.900	3,534,065
2026-08-03	78.000	80.180	77.210	79.990	79.990	3,347,936
2026-07-31	74.910	78.130	74.800	77.540	77.540	4,529,092
2026-07-30	74.670	75.350	72.660	72.730	72.730	2,434,435
2026-07-29	74.810	75.760	73.510	75.350	75.350	2,294,265
2026-07-28	75.000	76.360	74.050	74.410	74.410	2,173,171
2026-07-27	73.620	76.100	73.030	75.810	75.810	2,446,216
2026-07-24	75.000	76.200	73.600	73.620	73.620	2,504,494
2026-07-23	76.600	76.950	75.000	76.660	76.660	2,092,318
2026-07-22	77.990	78.140	76.510	77.020	77.020	2,542,499
2026-07-21	74.800	78.420	74.200	78.290	78.290	3,905,041
2026-07-20	78.990	80.660	72.500	74.810	74.810	4,737,048

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.3850 CNY
2025-05-29	0.2850 CNY
2024-05-21	0.5488 CNY
2023-05-11	0.1700 CNY
2022-06-01	0.1998 CNY
2021-05-17	0.9956 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.