Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	60.630	60.630	59.400	60.630	42.615	8,848,870
2022-11-01	52.520	56.530	51.880	55.120	38.742	3,888,197
2022-10-31	51.500	52.760	50.800	52.500	36.901	2,554,743
2022-10-28	54.160	54.390	51.280	51.400	36.128	2,749,131
2022-10-27	53.580	57.580	53.580	54.160	38.067	5,156,650
2022-10-26	52.090	54.430	51.210	52.820	37.126	3,170,822
2022-10-25	51.420	52.840	50.180	52.080	36.606	2,278,167
2022-10-24	52.070	53.550	50.800	51.430	36.149	3,246,608
2022-10-21	53.530	54.500	52.250	52.580	36.957	2,099,845
2022-10-20	54.980	54.980	52.580	54.110	38.032	3,587,445
2022-10-19	54.640	57.890	53.500	55.760	39.192	5,138,881
2022-10-18	53.700	55.000	52.020	54.960	38.630	4,172,208
2022-10-17	52.000	53.350	50.480	53.090	37.315	3,192,514
2022-10-14	52.800	53.000	50.740	52.110	36.627	2,953,596
2022-10-13	52.000	53.900	50.840	51.240	36.015	4,293,637
2022-10-12	48.100	53.600	47.900	52.950	37.217	5,221,406
2022-10-11	48.650	50.900	48.010	48.800	34.300	3,347,133
2022-10-10	51.250	52.150	48.770	49.150	34.546	3,603,808
2022-09-30	55.200	56.000	51.250	51.310	36.064	5,454,701
2022-09-29	56.990	57.470	54.000	56.000	39.361	4,474,685
2022-09-28	64.400	64.400	57.470	57.470	40.394	6,056,977
2022-09-27	63.360	66.400	61.770	63.860	44.885	4,942,558
2022-09-26	62.610	65.630	62.000	63.650	44.738	4,319,021
2022-09-23	70.600	70.600	61.700	63.550	44.667	9,236,248
2022-09-22	70.880	72.150	68.100	68.550	48.182	4,661,712
2022-09-21	69.760	74.350	69.020	71.910	50.543	5,993,749
2022-09-20	68.650	71.890	67.010	70.460	49.524	5,884,731
2022-09-19	69.410	70.980	65.800	69.290	48.702	9,167,553
2022-09-16	62.500	69.320	61.760	69.320	48.723	8,295,948
2022-09-15	65.750	66.210	61.010	63.020	44.295	4,510,553
2022-09-14	65.460	68.080	64.340	65.510	46.045	5,679,173
2022-09-13	61.220	66.800	60.860	66.800	46.952	5,739,681
2022-09-09	63.570	63.760	58.630	60.730	42.685	6,158,716
2022-09-08	69.060	72.200	62.490	62.920	44.225	11,307,822
2022-09-07	60.990	67.710	59.600	67.710	47.591	6,117,960
2022-09-06	58.890	62.000	57.500	61.550	43.262	5,240,210
2022-09-05	61.500	61.750	58.010	58.600	41.188	4,762,378
2022-09-02	57.420	62.370	55.220	61.090	42.938	6,299,691
2022-09-01	58.500	58.990	54.840	56.700	39.853	4,986,127
2022-08-31	66.000	66.660	59.040	59.050	41.505	5,567,834
2022-08-30	67.400	68.020	64.390	65.600	46.108	6,498,101
2022-08-29	58.120	64.720	56.860	64.720	45.490	4,713,886
2022-08-26	62.890	63.560	58.540	58.840	41.357	3,786,223
2022-08-25	61.000	65.400	61.000	63.510	44.639	5,238,568
2022-08-24	66.000	66.110	60.470	60.940	42.833	4,489,522
2022-08-23	69.390	71.180	65.410	66.000	46.389	5,417,144
2022-08-22	66.680	72.490	66.680	69.350	48.744	6,348,817
2022-08-19	69.500	70.990	66.300	66.580	46.797	5,513,346
2022-08-18	67.600	72.200	67.050	70.990	49.897	9,583,598
2022-08-17	62.370	67.600	61.700	67.600	47.514	4,132,618
2022-08-16	62.460	62.880	61.010	61.450	43.191	2,715,569
2022-08-15	62.000	64.280	60.910	62.460	43.901	3,599,769
2022-08-12	64.880	66.380	62.180	63.240	44.450	5,156,929
2022-08-11	63.190	64.900	61.370	63.000	44.281	5,528,514
2022-08-10	60.500	66.660	59.660	64.060	45.026	8,260,195
2022-08-09	58.800	64.400	57.810	60.900	42.805	9,966,948
2022-08-08	54.540	58.640	51.880	58.640	41.216	7,240,051
2022-08-05	48.590	53.310	47.890	53.310	37.470	6,393,631
2022-08-04	50.340	51.120	48.030	48.460	34.061	5,119,378
2022-08-03	52.570	53.600	50.600	50.890	35.769	4,323,982

← NewerPage 17 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.