Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	72.660	75.500	69.400	70.220	49.356	5,819,740
2023-04-26	72.320	76.270	71.420	72.000	50.607	4,224,264
2023-04-25	77.500	77.890	72.000	73.550	51.696	4,565,349
2023-04-24	75.210	79.600	75.210	77.500	54.472	5,453,163
2023-04-21	76.200	78.470	73.660	73.840	51.900	3,321,884
2023-04-20	77.000	78.990	76.180	77.500	54.472	2,830,688
2023-04-19	73.420	80.260	72.700	77.490	54.465	5,075,006
2023-04-18	74.000	75.570	73.900	74.750	52.540	2,715,269
2023-04-17	77.000	77.170	73.000	75.150	52.821	4,121,985
2023-04-14	79.470	80.170	77.600	78.900	55.457	4,947,328
2023-04-13	86.730	87.500	78.680	79.270	55.717	6,728,655
2023-04-12	82.500	86.160	81.080	86.160	60.559	7,042,826
2023-04-11	79.910	80.940	78.040	78.330	55.056	3,690,662
2023-04-10	82.200	87.600	79.220	79.900	56.159	5,514,663
2023-04-07	82.360	84.200	79.000	80.100	56.300	3,794,857
2023-04-06	78.070	83.080	77.880	83.080	58.394	5,686,865
2023-04-04	82.000	84.000	78.450	79.400	55.808	5,993,061
2023-04-03	77.300	82.740	77.200	81.870	57.544	7,179,788
2023-03-31	85.620	87.720	78.990	78.990	55.520	8,787,715
2023-03-30	82.160	87.770	82.140	87.770	61.691	8,235,473
2023-03-29	78.690	82.370	78.600	79.790	56.082	4,102,457
2023-03-28	79.960	82.940	77.680	79.480	55.864	7,635,889
2023-03-27	78.460	84.600	77.100	80.220	56.384	14,194,762
2023-03-24	73.800	77.460	72.500	77.460	54.444	3,671,858
2023-03-23	69.660	71.000	68.990	70.420	49.496	2,799,372
2023-03-22	70.500	71.500	69.020	69.660	48.962	2,425,236
2023-03-21	67.890	72.200	66.520	70.400	49.482	4,036,566
2023-03-20	67.000	69.980	65.760	67.880	47.711	5,561,614
2023-03-17	64.000	66.350	63.530	65.780	46.235	3,982,171
2023-03-16	65.310	65.580	62.780	62.920	44.225	2,545,595
2023-03-15	63.110	68.500	62.580	64.680	45.462	3,916,680
2023-03-14	63.650	63.990	61.410	62.660	44.042	2,281,293
2023-03-13	62.400	64.120	61.520	64.020	44.998	2,553,478
2023-03-10	62.500	63.240	61.750	62.400	43.859	1,369,356
2023-03-09	62.670	64.500	62.660	63.000	44.281	1,615,039
2023-03-08	63.130	63.790	62.000	62.660	44.042	2,028,991
2023-03-07	66.090	66.310	62.480	62.550	43.965	2,761,079
2023-03-06	63.470	64.800	62.300	64.270	45.174	2,332,909
2023-03-03	64.610	65.360	63.000	63.250	44.457	2,453,615
2023-03-02	65.480	66.690	64.500	64.600	45.405	2,088,456
2023-03-01	65.470	65.770	63.900	65.500	46.038	2,574,781
2023-02-28	65.590	65.990	64.420	65.500	46.038	1,847,578
2023-02-27	66.650	66.990	65.030	65.730	46.200	2,526,710
2023-02-24	67.000	67.590	65.370	66.660	46.853	2,895,393
2023-02-23	65.960	67.800	65.180	67.590	47.507	3,757,464
2023-02-22	64.500	67.350	64.100	65.950	46.354	3,052,608
2023-02-21	66.980	68.430	64.670	64.940	45.644	6,038,476
2023-02-20	67.690	68.140	66.500	67.500	47.444	2,740,174
2023-02-17	67.990	70.210	67.000	67.800	47.655	2,748,841
2023-02-16	73.030	73.140	67.370	68.160	47.908	4,090,381
2023-02-15	68.840	74.970	68.510	71.600	50.326	4,855,026
2023-02-14	69.830	70.000	68.400	69.010	48.505	2,659,674
2023-02-13	69.470	72.200	68.350	69.780	49.046	4,393,444
2023-02-10	68.890	73.190	68.730	70.170	49.320	5,468,312
2023-02-09	70.700	71.050	67.100	69.690	48.983	5,977,639
2023-02-08	70.570	72.500	68.310	71.780	50.452	6,783,441
2023-02-07	64.300	70.360	63.970	70.360	49.454	2,180,950
2023-02-06	63.800	65.580	62.700	63.960	44.956	2,722,887
2023-02-03	62.660	65.210	61.680	64.610	45.412	4,307,972
2023-02-02	59.710	64.000	59.660	62.930	44.232	5,083,310

← NewerPage 15 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.