Henzhen Zhaowei Machinery And Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 121.68 | 123.84 | 121.51 | 122.99 | 122.54 | 4,420,200 |
| 2026-01-14 | 124.54 | 126.58 | 119.68 | 122.48 | 122.03 | 8,795,322 |
| 2026-01-13 | 127.00 | 130.18 | 123.12 | 124.28 | 123.82 | 8,626,649 |
| 2026-01-12 | 128.00 | 129.59 | 126.00 | 128.00 | 127.53 | 9,260,430 |
| 2026-01-09 | 125.12 | 132.96 | 125.12 | 128.94 | 128.47 | 11,454,160 |
| 2026-01-08 | 120.96 | 127.44 | 120.80 | 124.29 | 123.83 | 7,684,618 |
| 2026-01-07 | 121.30 | 127.80 | 121.20 | 122.66 | 122.21 | 8,384,199 |
| 2026-01-06 | 122.18 | 125.00 | 121.20 | 122.07 | 121.62 | 6,835,805 |
| 2026-01-05 | 121.00 | 124.48 | 119.80 | 122.16 | 121.71 | 7,966,084 |
| 2025-12-31 | 126.50 | 128.18 | 123.60 | 124.18 | 123.73 | 8,843,062 |
| 2025-12-30 | 120.01 | 128.96 | 119.30 | 128.91 | 128.44 | 14,999,750 |
| 2025-12-29 | 117.00 | 126.20 | 116.10 | 121.88 | 121.43 | 11,992,940 |
| 2025-12-26 | 118.06 | 119.33 | 115.13 | 116.52 | 116.09 | 8,867,489 |
| 2025-12-25 | 115.54 | 121.18 | 115.42 | 119.23 | 118.79 | 11,599,990 |
| 2025-12-24 | 114.20 | 117.19 | 113.31 | 115.55 | 115.13 | 7,239,139 |
| 2025-12-23 | 115.70 | 117.45 | 113.54 | 114.20 | 113.78 | 13,439,250 |
| 2025-12-22 | 103.55 | 112.19 | 102.60 | 112.19 | 111.78 | 11,254,060 |
| 2025-12-19 | 101.87 | 103.15 | 101.60 | 101.99 | 101.62 | 2,621,781 |
| 2025-12-18 | 101.50 | 103.91 | 101.19 | 101.21 | 100.84 | 2,789,248 |
| 2025-12-17 | 101.00 | 103.30 | 100.04 | 102.58 | 102.20 | 3,265,207 |
| 2025-12-16 | 103.01 | 103.70 | 100.88 | 101.12 | 100.75 | 3,199,220 |
| 2025-12-15 | 106.00 | 106.74 | 103.10 | 103.29 | 102.91 | 4,232,800 |
| 2025-12-12 | 105.49 | 108.10 | 102.58 | 108.10 | 107.70 | 6,382,980 |
| 2025-12-11 | 109.05 | 109.36 | 105.67 | 105.82 | 105.43 | 3,949,211 |
| 2025-12-10 | 108.55 | 109.31 | 107.21 | 109.04 | 108.64 | 3,081,285 |
| 2025-12-09 | 108.20 | 110.87 | 108.00 | 108.60 | 108.20 | 3,733,701 |
| 2025-12-08 | 110.00 | 110.26 | 107.68 | 109.70 | 109.30 | 5,369,669 |
| 2025-12-05 | 106.00 | 110.37 | 105.11 | 109.17 | 108.77 | 6,383,560 |
| 2025-12-04 | 105.06 | 107.50 | 104.03 | 106.80 | 106.41 | 7,435,403 |
| 2025-12-03 | 104.44 | 104.89 | 102.10 | 102.48 | 102.10 | 2,083,662 |
| 2025-12-02 | 105.90 | 106.05 | 103.88 | 103.95 | 103.57 | 2,541,600 |
| 2025-12-01 | 104.34 | 106.59 | 104.34 | 106.04 | 105.65 | 3,596,790 |
| 2025-11-28 | 105.02 | 105.32 | 103.01 | 104.96 | 104.58 | 2,704,250 |
| 2025-11-27 | 105.04 | 106.36 | 104.47 | 104.73 | 104.35 | 2,854,437 |
| 2025-11-26 | 104.40 | 106.86 | 103.45 | 105.01 | 104.63 | 3,826,069 |
| 2025-11-25 | 105.95 | 106.60 | 104.00 | 104.39 | 104.01 | 4,351,866 |
| 2025-11-24 | 102.61 | 105.70 | 101.60 | 105.50 | 105.11 | 4,854,274 |
| 2025-11-21 | 101.33 | 104.42 | 100.88 | 102.46 | 102.08 | 4,765,682 |
| 2025-11-20 | 105.03 | 105.03 | 102.29 | 102.35 | 101.98 | 2,276,224 |
| 2025-11-19 | 104.88 | 105.30 | 103.62 | 103.95 | 103.57 | 2,158,970 |
| 2025-11-18 | 104.78 | 105.50 | 103.88 | 104.80 | 104.42 | 2,458,199 |
| 2025-11-17 | 104.00 | 105.51 | 103.00 | 104.75 | 104.37 | 2,528,340 |
| 2025-11-14 | 106.02 | 106.52 | 104.00 | 104.45 | 104.07 | 3,441,164 |
| 2025-11-13 | 106.74 | 108.00 | 106.01 | 107.35 | 106.96 | 3,011,516 |
| 2025-11-12 | 108.77 | 109.92 | 106.10 | 107.30 | 106.91 | 3,631,574 |
| 2025-11-11 | 112.79 | 112.80 | 108.01 | 109.46 | 109.06 | 4,068,250 |
| 2025-11-10 | 113.80 | 113.91 | 110.88 | 111.25 | 110.84 | 4,216,859 |
| 2025-11-07 | 119.50 | 119.50 | 113.66 | 113.78 | 113.36 | 6,491,040 |
| 2025-11-06 | 113.50 | 117.99 | 112.30 | 117.48 | 117.05 | 7,297,755 |
| 2025-11-05 | 110.71 | 112.80 | 110.00 | 111.70 | 111.29 | 3,456,366 |
| 2025-11-04 | 115.88 | 116.31 | 112.37 | 113.25 | 112.84 | 4,783,486 |
| 2025-11-03 | 119.00 | 119.80 | 115.30 | 116.60 | 116.17 | 4,799,325 |
| 2025-10-31 | 117.30 | 121.30 | 117.01 | 118.56 | 118.13 | 5,996,771 |
| 2025-10-30 | 119.48 | 120.40 | 117.10 | 117.30 | 116.87 | 5,122,952 |
| 2025-10-29 | 118.11 | 119.90 | 117.63 | 119.47 | 119.03 | 4,282,360 |
| 2025-10-28 | 119.30 | 120.18 | 117.61 | 118.18 | 117.75 | 4,868,249 |
| 2025-10-27 | 119.98 | 120.80 | 117.68 | 119.05 | 118.61 | 5,232,114 |
| 2025-10-24 | 115.89 | 118.50 | 115.35 | 118.01 | 117.58 | 5,291,784 |
| 2025-10-23 | 115.13 | 115.79 | 112.71 | 114.99 | 114.57 | 3,559,381 |
| 2025-10-22 | 115.30 | 117.99 | 114.60 | 116.29 | 115.86 | 4,677,916 |
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.