Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	40.280	40.900	39.820	39.930	39.677	2,509,360
2024-07-23	42.810	43.140	40.620	40.690	40.433	3,396,963
2024-07-22	42.010	42.230	41.400	41.990	41.724	2,156,500
2024-07-19	41.890	42.980	41.660	42.010	41.744	2,440,900
2024-07-18	42.450	42.600	41.400	41.960	41.695	3,664,120
2024-07-17	44.370	44.600	42.820	42.900	42.629	3,058,840
2024-07-16	43.540	44.800	43.200	44.620	44.338	2,904,229
2024-07-15	43.600	44.430	43.130	43.820	43.543	2,551,740
2024-07-12	45.090	45.090	44.030	44.500	44.218	3,702,457
2024-07-11	45.550	45.700	44.610	45.420	45.133	4,231,166
2024-07-10	44.920	45.300	44.510	44.780	44.497	2,807,800
2024-07-09	42.570	45.090	42.300	44.820	44.536	4,201,821
2024-07-08	43.380	43.910	42.510	42.580	42.311	2,497,351
2024-07-05	43.380	43.800	42.630	43.560	43.284	3,606,752
2024-07-04	44.370	45.230	43.680	43.940	43.662	3,322,704
2024-07-03	45.500	45.500	43.800	43.960	43.682	3,301,468
2024-07-02	46.170	46.630	44.930	45.160	44.874	2,806,651
2024-07-01	46.390	46.800	44.950	46.090	45.798	3,680,860
2024-06-28	45.100	47.150	44.650	46.150	45.858	4,529,720
2024-06-27	45.960	46.600	44.630	44.790	44.507	3,566,900
2024-06-26	44.810	46.160	44.260	46.070	45.779	3,477,639
2024-06-25	47.350	47.500	44.500	44.910	44.626	4,429,106
2024-06-24	49.200	49.200	46.620	46.820	46.524	3,892,269
2024-06-21	48.840	49.770	48.500	49.280	48.968	2,864,766
2024-06-20	50.850	50.970	48.830	48.830	48.521	5,168,564
2024-06-19	52.000	52.080	50.800	50.860	50.538	3,491,140
2024-06-18	52.770	53.350	51.570	52.100	51.770	4,831,020
2024-06-17	51.700	53.440	51.700	52.770	52.436	4,345,045
2024-06-14	52.000	52.850	51.100	52.370	52.039	6,183,155
2024-06-13	53.000	55.380	52.700	54.410	54.066	6,872,688
2024-06-12	53.820	55.120	52.980	53.070	52.734	6,823,133
2024-06-11	50.580	53.670	49.720	53.290	52.953	6,971,484
2024-06-07	52.180	52.460	49.900	50.570	50.250	4,566,910
2024-06-06	52.570	53.200	51.200	51.520	51.194	4,420,864
2024-06-05	53.090	54.500	52.560	52.570	52.237	5,010,775
2024-06-04	52.990	54.870	52.500	53.450	53.112	8,231,627
2024-06-03	51.700	53.850	51.300	52.920	52.585	10,238,100
2024-05-31	51.400	53.530	51.090	52.070	51.741	12,612,270
2024-05-30	47.990	51.410	47.990	51.410	51.085	8,882,083
2024-05-29	46.500	47.280	45.980	46.740	46.444	3,744,440
2024-05-28	47.050	48.150	46.710	46.990	46.693	3,362,280
2024-05-27	48.000	48.200	46.240	47.610	47.309	4,962,214
2024-05-24	49.860	50.240	48.270	48.460	48.153	6,193,618
2024-05-23	51.000	51.880	50.000	50.060	49.743	6,106,479
2024-05-22	50.350	53.880	50.230	51.220	50.896	8,857,782
2024-05-21	49.910	51.210	49.090	50.540	50.220	6,961,831
2024-05-20	68.010	71.590	67.980	70.980	49.990	12,496,660
2024-05-17	65.320	67.150	64.380	66.510	46.842	6,130,322
2024-05-16	63.880	66.600	63.500	65.520	46.144	5,895,932
2024-05-15	65.610	66.240	63.820	64.000	45.074	4,689,218
2024-05-14	66.620	68.300	66.010	66.010	46.489	7,012,565
2024-05-13	65.500	66.270	63.880	64.300	45.285	5,732,967
2024-05-10	66.970	69.200	65.050	67.290	47.391	7,725,122
2024-05-09	66.060	69.750	66.060	67.700	47.680	13,534,572
2024-05-08	63.630	65.160	62.750	64.200	45.215	5,334,614
2024-05-07	64.560	64.600	63.500	63.760	44.905	4,662,103
2024-05-06	63.120	64.980	62.900	64.720	45.581	7,738,068
2024-04-30	63.500	63.980	61.820	61.970	43.644	5,778,342
2024-04-29	64.880	64.880	62.140	63.550	44.757	11,296,227
2024-04-26	59.300	62.130	59.060	62.130	43.757	7,276,168

← NewerPage 10 of 21 · 1,212 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.