Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	54.280	54.600	51.490	52.050	36.584	5,833,512
2022-08-01	56.580	57.480	53.450	54.600	38.377	6,090,983
2022-07-29	54.110	56.900	53.510	55.460	38.981	6,590,780
2022-07-28	51.500	55.900	51.330	55.900	39.290	12,591,691
2022-07-27	45.950	50.820	45.610	50.820	35.720	4,942,157
2022-07-26	46.010	46.350	45.010	46.200	32.473	1,191,695
2022-07-25	47.120	47.600	45.300	45.480	31.967	1,747,383
2022-07-22	48.010	48.300	46.360	47.100	33.105	1,944,974
2022-07-21	47.560	49.280	47.300	47.560	33.429	1,799,747
2022-07-20	49.630	49.630	47.410	47.880	33.653	2,272,525
2022-07-19	49.660	50.650	48.010	49.120	34.525	2,356,801
2022-07-18	48.880	50.800	48.340	49.400	34.722	4,054,110
2022-07-15	47.140	50.500	47.020	48.880	34.356	5,762,726
2022-07-14	45.010	47.600	44.740	47.420	33.330	3,043,159
2022-07-13	45.710	46.500	44.100	44.990	31.622	2,940,671
2022-07-12	50.200	50.200	45.900	45.900	32.262	5,169,775
2022-07-11	50.380	51.660	47.150	51.000	35.846	7,226,455
2022-07-08	46.160	50.400	46.160	50.400	35.425	5,439,769
2022-07-07	44.470	47.100	43.800	45.820	32.206	5,148,702
2022-07-06	44.580	45.600	43.430	44.470	31.257	3,568,482
2022-07-05	44.400	47.300	44.080	44.840	31.517	3,691,434
2022-07-04	47.450	47.460	44.000	45.310	31.847	4,750,080
2022-07-01	47.740	49.580	46.450	47.460	33.358	4,014,782
2022-06-30	50.010	50.590	46.540	47.770	33.576	6,685,024
2022-06-29	55.500	57.580	50.580	50.590	35.558	8,190,818
2022-06-28	52.200	55.500	49.300	55.500	39.009	10,496,621
2022-06-27	47.350	52.090	46.280	50.450	35.460	8,880,568
2022-06-24	47.920	48.560	46.830	47.360	33.288	4,054,996
2022-06-23	46.500	49.340	45.580	48.570	34.138	5,531,389
2022-06-22	47.970	48.080	46.120	46.370	32.592	3,972,864
2022-06-21	50.500	50.500	46.600	48.200	33.878	5,951,868
2022-06-20	47.460	52.540	46.500	49.300	34.652	12,127,457
2022-06-17	45.340	49.890	43.630	48.280	33.935	16,061,381
2022-06-16	44.870	49.350	44.870	45.350	31.875	10,977,661
2022-06-15	40.930	44.860	40.860	44.860	31.531	4,260,706
2022-06-14	39.460	41.030	37.540	40.780	28.663	5,658,243
2022-06-13	40.030	41.170	39.300	39.650	27.869	4,097,871
2022-06-10	37.700	41.150	37.120	40.030	28.136	5,929,791
2022-06-09	39.290	39.290	37.290	37.750	26.533	3,287,179
2022-06-08	39.450	39.550	37.770	39.390	27.686	4,807,109
2022-06-07	40.480	41.430	39.020	39.220	27.567	5,743,398
2022-06-06	40.660	43.660	36.680	42.090	29.584	10,447,382
2022-06-02	37.060	40.760	36.340	40.760	28.649	7,203,666
2022-06-01	36.650	38.530	35.520	37.050	26.041	8,395,413
2022-05-31	32.060	35.230	31.610	35.230	24.622	2,568,531
2022-05-30	31.800	32.490	30.900	32.030	22.385	1,467,405
2022-05-27	31.400	32.670	31.250	31.880	22.280	1,907,614
2022-05-26	31.440	31.600	30.300	31.090	21.728	1,485,264
2022-05-25	31.240	31.430	30.610	31.380	21.931	1,595,018
2022-05-24	33.000	33.970	31.360	31.430	21.966	2,857,567
2022-05-23	32.600	33.400	32.300	32.930	23.014	1,556,827
2022-05-20	31.980	32.880	31.480	32.530	22.735	2,023,204
2022-05-19	31.090	31.710	30.880	31.480	22.001	1,428,898
2022-05-18	31.100	32.670	31.000	31.690	22.148	1,314,895
2022-05-17	31.080	31.490	30.600	31.100	21.735	1,229,059
2022-05-16	31.780	32.460	31.000	31.070	21.714	1,390,549
2022-05-13	31.740	32.770	31.560	31.800	22.225	1,707,733
2022-05-12	30.700	31.600	30.560	31.460	21.987	1,491,928
2022-05-11	31.110	32.070	30.410	31.190	21.798	2,268,987
2022-05-10	28.850	31.690	28.410	31.000	21.665	2,831,931

← NewerPage 18 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.