Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	67.920	67.930	63.290	66.770	47.025	3,631,376
2023-10-26	66.600	69.100	65.800	67.970	47.870	1,949,225
2023-10-25	66.660	68.330	66.190	67.180	47.313	1,586,801
2023-10-24	66.900	67.490	65.280	66.100	46.553	1,301,998
2023-10-23	68.400	68.780	65.300	65.860	46.384	1,405,774
2023-10-20	69.110	69.630	67.520	67.710	47.687	1,157,519
2023-10-19	70.810	71.580	69.100	69.110	48.673	1,235,187
2023-10-18	69.030	72.000	68.680	70.800	49.863	2,186,695
2023-10-17	72.800	73.290	69.990	70.030	49.321	2,464,500
2023-10-16	75.330	75.330	72.300	72.800	51.272	2,117,477
2023-10-13	75.410	76.490	74.500	75.330	53.053	1,605,557
2023-10-12	76.000	77.270	74.200	75.760	53.356	2,206,631
2023-10-11	74.480	78.800	72.760	75.560	53.215	4,292,295
2023-10-10	72.450	74.260	71.900	73.830	51.997	2,662,909
2023-10-09	72.940	73.650	72.020	72.490	51.053	1,488,818
2023-09-28	72.510	75.200	72.400	73.430	51.715	3,818,182
2023-09-27	69.930	73.130	69.930	71.730	50.518	2,501,212
2023-09-26	70.200	71.790	69.820	70.410	49.588	1,868,159
2023-09-25	70.230	71.820	70.100	70.500	49.652	2,070,316
2023-09-22	67.080	71.300	66.970	70.830	49.884	2,843,043
2023-09-21	68.080	68.760	66.910	67.340	47.426	993,888
2023-09-20	68.880	69.860	68.300	68.400	48.173	1,103,480
2023-09-19	70.050	70.050	67.900	68.580	48.299	1,269,799
2023-09-18	68.500	71.200	68.180	70.130	49.391	1,976,355
2023-09-15	70.200	70.970	68.000	68.800	48.454	2,970,323
2023-09-14	71.640	72.500	69.920	70.030	49.321	2,455,880
2023-09-13	73.660	74.580	70.590	72.500	51.060	4,482,538
2023-09-12	75.420	77.310	74.300	75.940	53.483	5,212,646
2023-09-11	72.000	74.750	70.430	74.100	52.187	3,963,131
2023-09-08	69.240	71.270	68.350	70.360	49.553	1,612,466
2023-09-07	72.330	72.330	69.210	69.530	48.969	1,857,491
2023-09-06	71.000	72.920	69.500	72.410	50.997	2,853,300
2023-09-05	72.220	73.600	71.100	72.350	50.955	1,952,753
2023-09-04	72.210	73.180	70.400	72.200	50.849	2,139,016
2023-09-01	73.500	73.770	70.770	71.690	50.490	3,986,416
2023-08-31	74.950	76.000	73.560	73.830	51.997	2,192,102
2023-08-30	73.000	75.880	72.340	74.760	52.652	5,150,598
2023-08-29	67.710	73.800	67.100	73.600	51.835	5,113,450
2023-08-28	71.490	71.490	66.900	68.610	48.321	3,460,574
2023-08-25	68.640	68.870	66.730	67.990	47.884	2,550,949
2023-08-24	68.780	72.000	68.210	69.640	49.046	5,279,091
2023-08-23	68.300	69.390	66.930	68.180	48.018	5,395,014
2023-08-22	63.230	69.070	63.230	69.070	48.645	8,043,302
2023-08-21	62.900	64.510	62.700	62.790	44.222	1,695,683
2023-08-18	64.890	65.610	63.500	63.500	44.722	2,225,029
2023-08-17	63.510	65.530	62.410	65.090	45.842	3,364,759
2023-08-16	66.050	66.280	63.000	63.210	44.518	3,339,637
2023-08-15	67.500	67.790	65.050	66.070	46.532	2,055,451
2023-08-14	66.280	67.680	65.350	67.360	47.440	3,063,802
2023-08-11	69.570	69.610	66.660	67.560	47.581	3,094,811
2023-08-10	71.160	71.960	69.020	69.160	48.708	3,225,166
2023-08-09	73.090	73.470	70.900	71.160	50.117	2,020,219
2023-08-08	74.680	75.600	72.200	73.080	51.469	1,857,487
2023-08-07	73.500	76.660	73.440	74.480	52.455	3,237,891
2023-08-04	74.000	75.180	73.530	74.050	52.152	2,263,784
2023-08-03	71.930	74.840	71.330	74.000	52.117	2,949,519
2023-08-02	72.100	73.310	71.500	72.310	50.926	2,282,839
2023-08-01	71.000	73.440	68.600	72.940	51.370	4,632,856
2023-07-31	70.760	71.950	70.600	71.380	50.271	2,056,633
2023-07-28	73.000	73.000	70.150	70.870	49.912	3,654,441

← NewerPage 13 of 21 · 1,216 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.