Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	28.460	29.600	28.300	29.210	20.414	1,663,647
2022-05-06	28.700	28.700	27.980	28.400	19.848	1,420,670
2022-05-05	28.010	29.170	27.500	29.000	20.268	2,835,828
2022-04-29	26.550	28.080	25.700	28.000	19.569	2,625,926
2022-04-28	26.850	27.050	25.980	26.530	18.541	1,604,140
2022-04-27	24.900	27.280	24.800	26.850	18.765	3,768,497
2022-04-26	27.390	27.530	25.660	25.670	17.940	1,854,299
2022-04-25	29.500	29.510	27.040	27.300	19.080	2,324,250
2022-04-22	30.290	30.770	29.500	29.890	20.890	1,665,557
2022-04-21	31.970	32.350	30.850	30.940	21.623	1,536,313
2022-04-20	33.110	33.290	32.050	32.100	22.434	1,523,107
2022-04-19	33.800	34.500	32.000	32.700	22.854	3,084,402
2022-04-18	33.410	34.160	32.530	33.820	23.636	1,442,166
2022-04-15	33.860	33.860	32.820	33.300	23.273	1,484,271
2022-04-14	34.080	34.930	33.730	34.000	23.762	1,863,532
2022-04-13	35.340	35.340	34.040	34.080	23.818	1,238,911
2022-04-12	34.580	35.400	34.060	35.340	24.699	1,458,962
2022-04-11	36.380	36.690	34.780	34.900	24.391	1,519,768
2022-04-08	37.370	37.540	36.050	36.710	25.656	1,328,905
2022-04-07	38.530	38.790	37.380	37.380	26.124	1,193,288
2022-04-06	38.770	38.830	37.600	38.630	26.998	1,810,065
2022-04-01	39.460	39.620	38.580	39.080	27.312	1,526,082
2022-03-31	40.190	40.190	39.400	39.460	27.578	870,752
2022-03-30	39.580	40.250	38.920	40.210	28.102	1,650,731
2022-03-29	40.100	40.830	38.810	38.870	27.166	1,363,095
2022-03-28	40.580	40.580	39.130	40.000	27.955	1,740,315
2022-03-25	41.970	42.220	40.520	40.750	28.480	1,771,275
2022-03-24	42.000	42.120	40.640	41.690	29.136	1,947,308
2022-03-23	41.490	43.480	41.430	42.300	29.563	1,967,870
2022-03-22	42.210	42.450	41.030	41.350	28.899	1,469,158
2022-03-21	42.740	43.960	41.080	42.300	29.563	2,313,667
2022-03-18	43.140	43.380	42.100	42.700	29.842	1,146,023
2022-03-17	42.090	43.800	41.710	43.380	30.318	1,729,387
2022-03-16	41.010	41.790	39.400	41.200	28.794	2,095,315
2022-03-15	42.260	42.920	40.260	40.420	28.249	1,537,449
2022-03-14	43.800	44.120	42.330	42.730	29.863	1,455,186
2022-03-11	43.670	44.520	42.500	44.000	30.751	1,838,290
2022-03-10	45.400	46.230	43.720	43.940	30.709	2,002,314
2022-03-09	45.930	46.160	42.620	44.590	31.163	2,220,227
2022-03-08	48.460	48.460	45.590	45.700	31.939	3,143,710
2022-03-07	53.000	53.480	47.930	48.500	33.896	3,938,202
2022-03-04	53.800	54.790	52.900	53.170	37.160	892,773
2022-03-03	55.150	55.950	53.530	53.800	37.600	804,652
2022-03-02	55.460	55.680	54.880	55.150	38.543	576,504
2022-03-01	58.500	58.500	55.100	55.950	39.103	1,427,049
2022-02-28	59.720	60.000	57.810	58.190	40.668	600,320
2022-02-25	58.750	59.950	58.750	59.210	41.381	380,139
2022-02-24	58.500	60.940	57.480	58.900	41.164	1,201,828
2022-02-23	58.140	60.000	57.900	58.610	40.962	487,644
2022-02-22	59.690	59.690	57.380	57.990	40.528	444,325
2022-02-21	58.920	59.800	57.700	59.790	41.786	479,834
2022-02-18	58.110	59.090	57.920	58.210	40.682	288,876
2022-02-17	58.590	59.460	57.810	58.680	41.011	360,561
2022-02-16	58.100	59.110	57.200	58.420	40.829	585,207
2022-02-15	57.260	58.190	57.050	57.590	40.249	540,580
2022-02-14	57.810	58.340	57.000	57.630	40.277	387,051
2022-02-11	57.970	58.880	57.620	57.810	40.402	436,100
2022-02-10	60.610	60.610	57.000	58.510	40.892	708,778
2022-02-09	58.740	60.770	58.010	60.600	42.352	729,286
2022-02-08	60.000	60.000	58.020	58.730	41.045	911,845

← NewerPage 19 of 21 · 1,217 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.