Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	56.450	57.110	56.220	56.480	39.778	2,895,199
2024-04-24	57.320	57.320	56.200	57.140	40.243	4,549,570
2024-04-23	55.950	58.490	55.800	57.350	40.390	5,302,310
2024-04-22	58.110	59.200	56.050	56.410	39.728	7,552,697
2024-04-19	61.780	62.980	58.720	60.150	42.362	12,175,375
2024-04-18	54.030	59.430	53.030	59.430	41.855	5,545,976
2024-04-17	52.490	54.400	52.490	54.030	38.052	3,652,643
2024-04-16	54.880	54.950	50.800	51.840	36.510	4,318,482
2024-04-15	56.040	56.560	53.820	54.880	38.651	3,371,642
2024-04-12	56.410	57.400	55.780	56.020	39.454	3,046,974
2024-04-11	56.660	58.200	56.450	56.490	39.785	3,127,480
2024-04-10	60.010	60.190	57.060	57.420	40.440	4,499,305
2024-04-09	60.000	61.060	59.430	60.290	42.461	2,836,155
2024-04-08	61.750	62.580	60.320	60.350	42.503	3,179,144
2024-04-03	61.270	62.210	59.710	61.730	43.475	4,128,954
2024-04-02	62.100	62.380	60.600	61.090	43.024	3,202,893
2024-04-01	63.470	63.660	61.790	62.380	43.933	4,606,677
2024-03-29	61.000	62.130	60.060	61.750	43.489	3,648,975
2024-03-28	58.800	61.880	58.800	60.660	42.722	5,063,964
2024-03-27	62.480	62.690	59.000	59.000	41.552	5,704,113
2024-03-26	64.200	64.770	61.900	62.500	44.017	5,499,557
2024-03-25	66.760	68.160	64.200	64.320	45.299	5,357,373
2024-03-22	68.600	69.420	67.000	67.730	47.701	4,764,846
2024-03-21	70.100	70.370	68.670	69.060	48.638	3,813,555
2024-03-20	70.690	70.810	68.680	70.100	49.370	5,913,299
2024-03-19	71.850	74.430	70.590	70.700	49.793	7,953,217
2024-03-18	70.670	72.300	70.070	72.080	50.764	6,814,308
2024-03-15	68.000	70.880	67.190	70.630	49.743	6,620,943
2024-03-14	69.720	70.850	68.000	68.470	48.222	5,224,075
2024-03-13	71.000	71.000	69.000	69.710	49.095	5,832,201
2024-03-12	72.300	72.900	69.530	71.060	50.046	8,927,487
2024-03-11	68.210	72.600	67.880	70.940	49.962	9,371,390
2024-03-08	68.610	69.410	67.000	68.840	48.483	7,044,075
2024-03-07	69.500	71.880	68.010	69.880	49.215	13,609,493
2024-03-06	64.610	72.300	63.270	72.300	50.919	11,855,160
2024-03-05	66.860	67.710	64.460	65.730	46.292	7,774,330
2024-03-04	63.990	68.200	61.000	67.830	47.771	11,291,888
2024-03-01	63.130	64.400	62.660	63.990	45.067	5,438,597
2024-02-29	59.510	63.300	59.230	63.130	44.461	6,878,301
2024-02-28	67.000	67.600	61.000	61.090	43.024	10,318,007
2024-02-27	65.540	67.520	63.500	67.500	47.539	10,781,622
2024-02-26	64.090	69.460	62.110	66.890	47.109	15,081,115
2024-02-23	57.290	63.150	57.180	63.150	44.475	11,608,404
2024-02-22	57.280	58.500	55.360	57.410	40.433	9,395,751
2024-02-21	55.000	59.480	54.540	57.980	40.834	10,670,391
2024-02-20	56.100	56.530	54.340	55.590	39.151	8,174,567
2024-02-19	59.130	59.130	54.180	57.930	40.799	10,213,834
2024-02-08	54.770	60.240	54.450	60.150	42.362	5,660,639
2024-02-07	52.860	57.150	52.110	54.770	38.573	6,489,287
2024-02-06	48.980	54.190	46.890	52.850	37.221	6,035,084
2024-02-05	52.010	53.720	47.500	49.330	34.742	5,965,259
2024-02-02	54.000	56.580	50.560	52.520	36.989	5,253,642
2024-02-01	52.690	55.040	52.080	53.760	37.862	4,431,754
2024-01-31	57.500	57.850	53.000	53.220	37.482	5,354,830
2024-01-30	57.350	60.730	57.270	57.500	40.496	3,839,991
2024-01-29	61.880	62.110	57.690	58.120	40.933	5,512,117
2024-01-26	65.000	65.590	61.090	61.300	43.172	5,441,578
2024-01-25	65.150	66.660	62.800	65.600	46.201	4,653,501
2024-01-24	67.500	67.500	62.490	64.730	45.588	5,343,660
2024-01-23	67.000	68.700	66.310	66.880	47.102	3,761,674

← NewerPage 11 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.