Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	61.660	61.830	58.880	60.110	42.010	729,955
2022-01-28	61.030	61.910	60.020	60.380	42.199	537,460
2022-01-27	62.670	64.600	60.000	60.390	42.206	760,851
2022-01-26	65.400	65.620	62.000	62.410	43.617	1,119,976
2022-01-25	66.700	67.370	63.490	64.440	45.036	811,216
2022-01-24	68.210	68.880	66.510	66.700	46.616	488,517
2022-01-21	68.690	71.000	67.500	68.900	48.153	651,274
2022-01-20	69.770	70.410	68.100	68.650	47.978	304,140
2022-01-19	70.400	71.440	68.900	69.100	48.293	259,868
2022-01-18	72.100	72.840	69.630	70.420	49.215	485,436
2022-01-17	68.130	73.790	67.790	72.100	50.390	1,036,928
2022-01-14	68.000	69.000	66.260	68.440	47.832	827,563
2022-01-13	67.500	69.840	66.800	67.690	47.307	1,267,023
2022-01-12	67.600	68.400	66.270	67.720	47.328	904,650
2022-01-11	71.120	71.860	67.300	67.360	47.077	1,773,808
2022-01-10	70.750	72.810	70.050	71.880	50.236	1,000,766
2022-01-07	72.470	72.950	70.600	70.730	49.432	598,518
2022-01-06	72.030	73.180	70.910	72.500	50.669	1,052,713
2022-01-05	73.650	76.000	70.990	72.480	50.655	1,651,102
2022-01-04	78.450	79.000	73.650	73.800	51.578	1,433,891
2021-12-31	79.310	80.990	78.000	79.850	55.806	1,005,725
2021-12-30	76.390	81.000	76.390	79.650	55.666	978,647
2021-12-29	77.500	77.820	75.120	77.270	54.003	781,755
2021-12-28	76.080	77.600	75.000	77.000	53.814	582,482
2021-12-27	73.660	78.670	72.500	75.990	53.108	1,200,750
2021-12-24	72.580	75.200	72.570	74.260	51.899	880,934
2021-12-23	73.110	73.850	72.000	73.400	51.298	468,018
2021-12-22	71.440	75.300	71.140	73.900	51.648	736,751
2021-12-21	72.850	73.620	71.000	72.500	50.669	1,475,532
2021-12-20	74.440	75.250	70.580	73.620	51.452	1,230,091
2021-12-17	77.250	77.560	73.000	74.720	52.221	1,304,687
2021-12-16	80.000	80.000	76.500	77.390	54.087	1,185,519
2021-12-15	80.020	80.300	78.650	78.920	55.156	492,860
2021-12-14	79.480	80.850	77.740	80.250	56.085	608,552
2021-12-13	78.470	81.180	77.500	79.490	55.554	815,248
2021-12-10	77.470	79.630	77.130	79.380	55.477	565,460
2021-12-09	80.090	82.000	78.200	78.270	54.702	1,098,076
2021-12-08	76.200	79.900	74.720	79.000	55.212	1,586,373
2021-12-07	77.620	78.360	72.100	75.810	52.982	1,477,362
2021-12-06	76.230	77.760	74.660	77.260	53.996	808,813
2021-12-03	78.300	80.680	75.350	76.220	53.269	1,181,289
2021-12-02	77.000	78.850	75.680	78.410	54.799	1,908,454
2021-12-01	74.470	78.290	71.560	77.750	54.338	2,945,387
2021-11-30	77.000	77.000	72.880	73.610	51.445	923,636
2021-11-29	74.500	77.360	73.300	74.810	52.284	1,200,527
2021-11-26	76.590	77.000	74.000	75.000	52.416	1,787,052
2021-11-25	72.700	77.800	70.070	76.200	53.255	2,370,101
2021-11-24	75.250	76.480	72.000	72.800	50.879	3,017,417
2021-11-23	71.890	76.930	71.200	76.930	53.765	2,083,308
2021-11-22	69.520	70.880	69.100	69.940	48.880	1,601,778
2021-11-19	69.410	73.250	69.410	70.000	48.922	1,385,628
2021-11-18	71.650	73.340	69.610	69.990	48.915	1,625,286
2021-11-17	74.490	75.190	71.000	71.990	50.313	2,624,675
2021-11-16	78.390	78.390	73.000	74.750	52.242	1,675,140
2021-11-15	74.520	78.100	73.880	78.010	54.520	1,441,967
2021-11-12	73.390	76.000	72.740	74.350	51.962	835,688
2021-11-11	74.220	75.720	72.600	73.780	51.564	662,831
2021-11-10	71.870	75.000	71.370	74.230	51.878	1,096,981
2021-11-09	72.450	73.300	71.400	72.350	50.564	869,397
2021-11-08	71.180	72.770	69.240	72.450	50.634	1,409,246

← NewerPage 20 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.