Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	74.650	75.460	72.000	72.430	51.011	2,497,106
2023-07-26	76.250	77.010	74.000	74.650	52.574	1,482,210
2023-07-25	75.660	77.630	75.400	76.700	54.018	1,691,360
2023-07-24	74.960	76.500	73.520	75.350	53.067	1,631,653
2023-07-21	74.000	75.480	71.910	75.380	53.089	2,754,668
2023-07-20	82.010	82.520	74.560	74.560	52.511	5,355,315
2023-07-19	81.320	83.040	80.180	82.470	58.082	2,324,651
2023-07-18	79.010	84.250	78.620	82.500	58.103	4,613,918
2023-07-17	79.990	80.300	78.270	79.400	55.920	1,680,218
2023-07-14	78.370	81.490	77.150	80.450	56.659	4,565,103
2023-07-13	76.900	80.000	76.690	78.500	55.286	4,146,007
2023-07-12	80.160	80.400	76.810	76.850	54.124	4,735,411
2023-07-11	79.360	80.710	77.200	80.160	56.455	3,985,412
2023-07-10	82.780	83.470	79.180	79.360	55.892	3,189,843
2023-07-07	86.600	86.670	81.800	83.000	58.455	3,972,078
2023-07-06	86.870	88.370	85.750	86.730	61.082	3,146,291
2023-07-05	91.580	91.770	86.500	86.870	61.181	4,937,987
2023-07-04	87.080	93.800	86.000	93.800	66.061	7,010,223
2023-07-03	90.330	93.290	85.000	86.480	60.906	8,730,217
2023-06-30	86.100	89.210	85.000	87.730	61.786	7,523,888
2023-06-29	80.420	86.780	79.300	85.900	60.498	7,869,521
2023-06-28	80.550	82.200	76.600	79.870	56.251	4,258,182
2023-06-27	75.890	81.600	74.050	80.550	56.730	7,239,656
2023-06-26	81.950	82.450	75.380	76.050	53.560	6,641,404
2023-06-21	87.000	87.500	82.000	82.080	57.807	7,076,657
2023-06-20	79.000	87.570	78.330	85.840	60.455	10,461,623
2023-06-19	77.000	80.010	76.520	79.810	56.209	7,325,648
2023-06-16	76.000	79.100	72.530	78.860	55.539	11,149,076
2023-06-15	72.800	76.080	72.290	74.290	52.321	6,983,792
2023-06-14	74.500	75.000	73.000	73.300	51.624	4,360,224
2023-06-13	76.080	76.080	74.080	74.630	52.560	4,765,917
2023-06-12	71.530	77.110	71.010	76.210	53.673	9,209,230
2023-06-09	73.180	74.430	69.960	71.770	50.546	10,712,039
2023-06-08	76.050	78.870	73.700	74.000	52.117	8,799,079
2023-06-07	74.170	80.200	71.010	75.800	53.384	17,595,094
2023-06-06	82.500	82.650	77.490	77.490	54.575	3,713,778
2023-06-05	84.000	87.270	82.700	86.100	60.638	11,084,435
2023-06-02	98.000	99.010	85.500	85.500	60.216	15,780,415
2023-06-01	95.200	98.320	91.340	95.000	66.907	14,092,142
2023-05-31	90.000	95.980	89.000	94.000	66.202	13,344,989
2023-05-30	86.800	91.000	85.500	88.800	62.540	8,021,480
2023-05-29	89.400	91.950	85.380	88.200	62.117	9,835,015
2023-05-26	86.000	90.000	83.670	89.400	62.963	9,961,661
2023-05-25	84.910	87.500	83.000	85.300	60.075	8,156,289
2023-05-24	85.850	87.010	82.000	84.950	59.829	12,051,951
2023-05-23	87.000	90.280	84.850	86.420	60.864	11,780,036
2023-05-22	92.970	94.260	87.470	88.390	62.251	13,123,360
2023-05-19	95.230	102.18	91.470	94.390	66.477	18,883,682
2023-05-18	88.000	96.020	87.010	94.300	66.414	13,947,128
2023-05-17	87.010	92.000	83.850	87.400	61.554	14,668,186
2023-05-16	84.200	90.060	82.810	88.800	62.540	15,172,003
2023-05-15	87.600	90.930	80.320	82.830	58.335	11,833,206
2023-05-12	87.300	89.600	84.010	85.060	59.906	9,871,387
2023-05-11	86.490	89.600	83.600	87.310	61.491	10,446,713
2023-05-10	81.000	87.600	81.000	85.000	59.744	15,327,277
2023-05-09	72.000	79.640	70.500	79.640	55.977	10,942,699
2023-05-08	72.260	74.600	70.030	72.400	50.888	6,267,972
2023-05-05	71.130	74.960	69.900	71.820	50.480	6,428,926
2023-05-04	69.740	74.680	69.110	71.100	49.974	7,641,661
2023-04-28	70.750	71.660	68.700	69.100	48.568	5,785,874

← NewerPage 14 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.