Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	102.45	102.96	101.20	101.55	101.18	3,114,171
2026-04-17	101.40	102.23	100.00	101.71	101.34	3,357,245
2026-04-16	101.65	102.96	99.960	101.89	101.52	3,905,646
2026-04-15	102.57	102.87	99.450	99.910	99.544	3,383,018
2026-04-14	100.49	101.13	99.580	101.08	100.71	2,929,012
2026-04-13	98.590	100.45	98.590	99.630	99.265	2,628,700
2026-04-10	98.580	101.77	98.580	99.800	99.434	3,780,767
2026-04-09	98.000	98.600	96.790	97.470	97.113	2,462,062
2026-04-08	96.500	99.200	96.330	99.120	98.757	4,203,239
2026-04-07	94.110	94.760	92.810	93.740	93.397	1,607,000
2026-04-03	95.430	95.750	93.700	93.780	93.436	2,211,108
2026-04-02	98.020	98.550	95.210	95.750	95.399	2,736,400
2026-04-01	97.900	98.900	97.230	98.550	98.189	3,197,865
2026-03-31	97.950	99.700	96.000	96.000	95.648	3,249,592
2026-03-30	98.000	98.930	96.060	97.390	97.033	3,250,347
2026-03-27	95.900	100.10	95.700	99.460	99.096	3,339,859
2026-03-26	99.990	101.33	97.710	97.900	97.541	3,768,684
2026-03-25	98.110	100.36	97.470	99.160	98.797	4,108,827
2026-03-24	99.900	99.910	94.500	97.400	97.043	4,047,159
2026-03-23	102.19	105.30	97.000	97.800	97.442	6,115,243
2026-03-20	104.85	105.30	102.29	103.53	103.15	3,408,672
2026-03-19	106.00	106.96	103.35	103.66	103.28	3,738,980
2026-03-18	108.00	108.93	107.00	108.28	107.88	2,500,012
2026-03-17	113.59	113.80	107.96	108.00	107.60	4,317,284
2026-03-16	113.99	114.60	110.88	111.90	111.49	3,978,872
2026-03-13	117.88	118.00	114.05	114.22	113.80	4,278,299
2026-03-12	124.40	125.47	118.00	119.00	118.56	5,809,997
2026-03-11	125.00	127.08	122.45	123.40	122.95	8,680,368
2026-03-10	115.01	124.38	114.99	124.38	123.92	10,312,020
2026-03-09	115.00	115.50	110.01	113.07	112.66	4,904,024
2026-03-06	116.42	120.88	116.00	117.72	117.29	5,070,853
2026-03-05	116.00	118.80	113.56	117.22	116.79	5,758,972
2026-03-04	109.68	116.50	109.68	114.21	113.79	5,039,783
2026-03-03	115.31	118.68	111.86	111.97	111.56	6,186,993
2026-03-02	115.80	117.48	113.08	115.62	115.20	5,576,261
2026-02-27	120.00	120.29	118.25	118.85	118.41	3,229,699
2026-02-26	120.36	122.00	119.01	120.75	120.31	3,273,204
2026-02-25	121.00	122.21	119.40	120.75	120.31	3,642,785
2026-02-24	128.18	128.80	121.03	121.78	121.33	6,225,839
2026-02-13	124.28	127.51	123.38	126.71	126.25	5,140,077
2026-02-12	122.98	125.55	122.38	124.70	124.24	3,982,893
2026-02-11	124.36	124.80	122.70	123.28	122.83	3,223,758
2026-02-10	121.98	126.63	121.08	125.56	125.10	6,808,206
2026-02-09	123.36	123.46	120.51	121.72	121.27	4,526,678
2026-02-06	116.33	124.49	115.62	121.69	121.24	6,092,337
2026-02-05	122.99	123.99	118.00	118.22	117.79	5,158,416
2026-02-04	119.50	128.05	119.00	123.24	122.79	8,432,469
2026-02-03	116.01	120.00	113.00	119.68	119.24	4,717,217
2026-02-02	117.06	119.29	115.00	115.05	114.63	4,231,832
2026-01-30	118.00	120.67	115.40	117.06	116.63	4,687,096
2026-01-29	121.50	123.60	118.47	118.47	118.04	4,165,074
2026-01-28	122.00	123.29	120.66	123.04	122.59	4,166,522
2026-01-27	121.04	123.95	118.01	123.15	122.70	5,649,765
2026-01-26	132.74	134.00	121.40	121.89	121.44	9,069,619
2026-01-23	129.25	132.00	127.46	129.50	129.03	6,647,947
2026-01-22	130.68	132.00	127.02	129.21	128.74	5,550,828
2026-01-21	129.00	131.94	128.22	130.60	130.12	6,455,603
2026-01-20	133.01	133.90	129.02	129.75	129.27	6,665,445
2026-01-19	126.80	137.20	124.80	132.60	132.11	14,570,330
2026-01-16	123.00	127.38	122.50	125.47	125.01	7,356,899

← NewerPage 3 of 5 · 242 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.