Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	83.800	85.000	79.150	79.940	79.940	3,975,772
2026-07-16	80.980	84.720	80.550	82.990	82.990	3,357,126
2026-07-15	82.100	83.000	80.100	81.990	81.990	2,715,842
2026-07-14	80.050	82.500	78.100	81.900	81.900	4,259,617
2026-07-13	85.310	86.000	80.000	80.050	80.050	4,486,483
2026-07-10	87.400	90.700	86.680	86.730	86.730	4,934,535
2026-07-09	85.410	87.030	82.820	86.900	86.900	4,222,136
2026-07-08	90.900	90.980	85.000	85.060	85.060	5,407,318
2026-07-07	95.380	98.970	90.380	90.900	90.900	6,925,937
2026-07-06	102.10	103.00	95.200	95.380	95.380	10,643,832
2026-07-03	91.750	100.80	91.750	100.80	100.80	9,609,935
2026-07-02	93.500	95.490	91.430	91.640	91.640	6,816,686
2026-07-01	88.500	94.580	87.960	93.060	93.060	6,422,028
2026-06-30	83.120	88.270	83.000	87.350	87.350	6,311,555
2026-06-29	81.880	82.490	78.860	82.270	82.270	4,936,753
2026-06-26	87.000	87.500	81.510	81.550	81.550	5,660,109
2026-06-25	90.820	92.000	87.390	87.660	87.660	5,349,242
2026-06-24	92.920	93.970	90.810	91.160	91.160	3,865,711
2026-06-23	93.600	95.580	92.240	92.960	92.960	3,793,091
2026-06-22	97.250	98.180	92.140	94.350	94.350	6,650,241
2026-06-18	95.920	99.490	95.360	98.230	98.230	5,256,667
2026-06-17	96.810	97.830	95.600	96.750	96.750	3,646,246
2026-06-16	98.850	99.150	96.810	97.930	97.930	4,273,344
2026-06-15	97.770	99.790	97.230	99.150	99.150	3,606,861
2026-06-12	100.07	103.00	96.790	97.230	97.230	5,344,737
2026-06-11	100.61	102.00	96.720	97.610	97.610	4,865,602
2026-06-10	105.87	107.80	100.29	101.50	101.50	6,054,886
2026-06-09	107.00	107.50	103.94	106.87	106.87	7,059,357
2026-06-08	101.01	108.15	100.18	107.98	107.98	10,631,056
2026-06-05	97.800	106.51	94.550	105.07	104.69	11,554,630
2026-06-04	96.000	100.00	94.060	98.580	98.219	4,710,080
2026-06-03	96.590	99.220	95.660	96.610	96.256	4,174,195
2026-06-02	96.890	99.350	96.300	97.250	96.894	4,054,591
2026-06-01	96.000	97.920	95.000	95.890	95.539	4,394,719
2026-05-29	102.29	103.46	95.920	96.830	96.475	6,655,575
2026-05-28	105.87	106.00	100.03	102.77	102.39	7,110,857
2026-05-27	111.60	112.21	106.06	106.09	105.70	8,486,489
2026-05-26	112.36	116.59	110.70	114.40	113.98	10,303,570
2026-05-25	111.99	114.28	110.70	112.30	111.89	7,263,925
2026-05-22	111.79	112.99	108.77	111.68	111.27	8,669,515
2026-05-21	109.60	117.50	109.60	111.47	111.06	12,164,990
2026-05-20	111.96	111.96	107.84	109.60	109.20	8,313,457
2026-05-19	112.89	115.99	110.00	111.97	111.56	10,731,270
2026-05-18	106.82	113.66	106.11	111.89	111.48	13,770,120
2026-05-15	99.600	109.47	98.820	105.99	105.60	14,613,310
2026-05-14	103.00	103.30	99.520	99.520	99.155	4,646,707
2026-05-13	100.80	102.61	99.700	102.24	101.87	3,662,772
2026-05-12	102.77	105.00	100.60	101.23	100.86	4,636,140
2026-05-11	103.80	103.88	102.12	102.45	102.07	6,166,787
2026-05-08	100.40	105.20	98.800	103.35	102.97	7,876,069
2026-05-07	98.040	100.88	97.010	100.60	100.23	4,905,643
2026-05-06	97.100	98.470	96.100	97.530	97.173	3,860,998
2026-04-30	93.500	97.280	93.000	96.590	96.236	3,989,180
2026-04-29	92.600	94.450	92.200	93.900	93.556	3,303,878
2026-04-28	98.000	98.000	92.000	92.750	92.410	7,946,564
2026-04-27	96.050	101.88	95.810	100.18	99.813	5,583,423
2026-04-24	97.550	98.400	95.500	96.300	95.947	2,883,301
2026-04-23	100.68	100.74	96.460	97.540	97.183	4,701,706
2026-04-22	99.590	100.85	99.230	100.68	100.31	2,857,717
2026-04-21	100.87	101.83	99.500	100.28	99.913	2,984,443

← NewerPage 2 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.