Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	73.190	74.080	67.290	67.980	47.877	3,169,291
2024-01-19	74.550	74.550	71.790	71.880	50.624	2,530,773
2024-01-18	71.990	74.560	68.150	74.500	52.469	6,139,037
2024-01-17	78.770	78.770	71.330	71.970	50.687	6,023,397
2024-01-16	80.400	80.580	77.170	78.770	55.476	2,776,018
2024-01-15	78.670	82.200	77.860	80.400	56.624	3,077,171
2024-01-12	79.500	80.480	78.550	79.030	55.659	2,220,819
2024-01-11	76.880	81.250	76.880	80.000	56.342	3,605,221
2024-01-10	78.820	79.620	75.630	77.100	54.300	3,283,276
2024-01-09	78.180	82.560	78.090	79.740	56.159	3,661,732
2024-01-08	80.880	82.750	77.990	78.000	54.934	3,023,091
2024-01-05	82.050	84.930	80.200	80.880	56.962	3,376,387
2024-01-04	79.700	84.500	79.150	82.520	58.117	4,678,602
2024-01-03	91.610	91.990	82.460	82.460	58.075	6,686,313
2024-01-02	94.170	95.550	90.420	91.620	64.526	5,339,732
2023-12-29	89.400	97.980	88.290	93.990	66.195	6,993,040
2023-12-28	91.430	91.440	87.080	89.330	62.913	4,239,104
2023-12-27	88.180	93.700	87.700	91.700	64.582	5,779,818
2023-12-26	88.000	90.010	86.560	88.200	62.117	3,569,585
2023-12-25	83.000	91.030	83.000	89.000	62.681	5,057,820
2023-12-22	82.960	85.450	82.010	82.750	58.279	3,419,672
2023-12-21	81.980	83.390	79.000	82.500	58.103	3,227,874
2023-12-20	82.990	85.970	82.000	82.460	58.075	3,658,960
2023-12-19	80.000	82.670	78.700	82.390	58.026	2,271,860
2023-12-18	80.800	81.690	79.500	79.860	56.244	1,486,085
2023-12-15	81.920	82.800	79.870	81.350	57.293	1,588,907
2023-12-14	83.300	84.180	81.500	81.620	57.483	1,970,396
2023-12-13	83.200	85.180	82.310	83.290	58.659	3,364,053
2023-12-12	83.660	83.990	81.030	83.200	58.596	2,556,739
2023-12-11	81.100	85.280	79.950	83.150	58.561	4,738,523
2023-12-08	79.920	84.500	79.420	82.130	57.842	4,484,601
2023-12-07	76.910	81.900	76.530	79.500	55.990	2,807,073
2023-12-06	76.000	79.500	75.610	77.400	54.511	1,842,111
2023-12-05	79.500	80.480	76.760	76.770	54.068	2,065,765
2023-12-04	79.340	80.080	77.410	79.900	56.272	2,356,759
2023-12-01	79.260	80.290	78.200	79.370	55.899	2,446,134
2023-11-30	80.000	80.470	78.290	79.460	55.962	2,740,450
2023-11-29	77.380	81.960	77.000	80.700	56.835	5,627,876
2023-11-28	74.700	80.820	74.700	78.320	55.159	7,059,207
2023-11-27	74.250	76.000	74.090	75.130	52.913	2,068,204
2023-11-24	76.990	77.320	74.900	75.300	53.032	1,410,099
2023-11-23	76.560	77.950	74.830	77.200	54.370	2,459,583
2023-11-22	81.430	81.430	75.800	76.000	53.525	4,503,081
2023-11-21	80.990	82.960	79.600	81.720	57.554	3,651,743
2023-11-20	79.220	81.300	78.100	81.270	57.237	3,718,186
2023-11-17	77.250	78.760	76.820	78.570	55.335	1,773,386
2023-11-16	79.460	79.850	77.140	77.500	54.582	2,735,791
2023-11-15	78.580	81.970	77.600	79.930	56.293	4,407,465
2023-11-14	79.500	79.730	77.580	78.010	54.941	2,899,159
2023-11-13	77.390	81.390	77.000	78.710	55.434	6,017,393
2023-11-10	76.440	81.960	74.400	77.390	54.504	7,465,582
2023-11-09	79.090	79.400	76.600	76.900	54.159	2,641,295
2023-11-08	80.250	81.500	78.460	79.700	56.131	3,513,860
2023-11-07	77.450	82.200	76.180	79.970	56.321	4,831,979
2023-11-06	74.110	80.080	73.810	78.170	55.054	5,102,756
2023-11-03	72.500	74.890	71.360	74.110	52.194	3,551,110
2023-11-02	72.270	73.290	71.210	71.220	50.159	1,623,169
2023-11-01	72.620	72.970	71.530	72.100	50.779	1,895,764
2023-10-31	73.470	75.060	72.620	72.980	51.398	3,856,546
2023-10-30	66.180	73.450	65.300	73.450	51.729	4,417,859

← NewerPage 12 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.