Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	57.990	59.600	57.370	58.950	41.434	3,247,622
2023-01-31	56.000	58.680	55.900	57.920	40.710	3,001,498
2023-01-30	57.770	59.290	55.380	56.310	39.579	4,424,359
2023-01-20	54.990	58.370	54.350	57.190	40.197	4,638,976
2023-01-19	53.830	54.690	53.250	54.110	38.032	1,969,749
2023-01-18	55.020	55.360	53.810	54.160	38.067	2,644,011
2023-01-17	52.320	56.000	51.690	55.480	38.995	3,873,345
2023-01-16	53.530	53.690	51.900	52.130	36.641	2,867,713
2023-01-13	53.680	54.200	52.660	52.800	37.112	1,250,590
2023-01-12	52.980	54.680	52.600	53.620	37.688	1,751,926
2023-01-11	53.400	54.800	52.400	52.930	37.203	2,375,882
2023-01-10	52.900	53.840	51.800	53.000	37.252	1,799,314
2023-01-09	51.070	53.840	51.060	52.850	37.147	2,713,612
2023-01-06	51.600	52.750	50.610	51.110	35.924	1,971,451
2023-01-05	49.380	52.360	48.880	51.600	36.268	2,743,709
2023-01-04	50.330	50.900	48.910	49.380	34.708	1,667,333
2023-01-03	48.070	50.490	48.070	50.330	35.376	2,186,464
2022-12-30	48.690	49.390	47.600	48.070	33.787	1,446,085
2022-12-29	48.180	48.990	47.010	48.610	34.167	2,178,001
2022-12-28	48.660	49.000	47.230	47.600	33.457	2,811,518
2022-12-27	50.200	50.200	48.460	48.900	34.370	2,170,574
2022-12-26	46.660	49.680	46.470	49.460	34.764	1,577,015
2022-12-23	47.200	47.790	45.710	47.000	33.035	2,181,665
2022-12-22	49.000	49.460	47.550	47.650	33.492	1,572,495
2022-12-21	49.550	50.360	48.880	49.210	34.588	1,274,229
2022-12-20	48.900	51.380	48.900	50.070	35.193	1,803,056
2022-12-19	49.990	50.470	48.940	49.150	34.546	1,607,132
2022-12-16	51.730	52.290	49.540	50.100	35.214	2,139,759
2022-12-15	51.310	52.500	50.880	52.150	36.655	1,994,870
2022-12-14	53.450	53.450	50.700	51.250	36.022	1,835,618
2022-12-13	53.970	54.500	52.050	52.500	36.901	2,385,694
2022-12-12	54.010	55.300	53.330	54.190	38.089	1,346,643
2022-12-09	54.800	55.800	54.370	54.610	38.384	1,458,731
2022-12-08	55.000	55.870	54.650	55.030	38.679	1,194,717
2022-12-07	55.110	56.450	54.650	55.260	38.841	1,323,592
2022-12-06	54.600	55.800	54.600	55.650	39.115	1,824,471
2022-12-05	57.610	57.980	54.500	55.240	38.827	3,558,929
2022-12-02	57.000	58.500	56.570	57.600	40.485	1,314,212
2022-12-01	57.500	58.000	56.030	57.340	40.303	1,774,036
2022-11-30	57.100	57.240	55.580	56.220	39.515	1,708,642
2022-11-29	58.000	58.000	56.100	57.100	40.134	1,828,629
2022-11-28	55.080	56.900	54.990	56.880	39.979	1,442,670
2022-11-25	59.530	59.910	56.960	57.200	40.204	1,910,632
2022-11-24	57.540	60.580	57.500	60.120	42.257	3,041,616
2022-11-23	58.200	58.530	56.620	57.550	40.450	1,922,056
2022-11-22	61.300	62.200	58.030	58.240	40.935	3,020,079
2022-11-21	61.500	63.880	60.710	62.070	43.627	2,950,852
2022-11-18	58.910	62.980	58.330	62.060	43.620	3,983,791
2022-11-17	60.600	60.680	58.000	58.840	41.357	1,758,459
2022-11-16	59.950	60.690	58.900	60.220	42.327	1,806,589
2022-11-15	58.500	60.140	57.800	59.960	42.144	2,947,924
2022-11-14	58.500	60.600	58.380	58.800	41.329	2,450,814
2022-11-11	62.250	63.280	58.000	59.600	41.891	4,531,489
2022-11-10	61.540	62.320	59.630	61.010	42.882	2,553,637
2022-11-09	62.600	62.930	60.000	62.020	43.592	2,878,228
2022-11-08	62.980	63.690	62.010	62.730	44.091	2,869,122
2022-11-07	61.700	65.700	60.580	63.830	44.864	5,031,956
2022-11-04	60.880	62.660	59.130	61.900	43.508	5,320,832
2022-11-03	60.500	63.780	59.510	60.610	42.601	9,155,832
2022-11-02	60.630	60.630	59.400	60.630	42.615	8,848,870

← NewerPage 16 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.