Henzhen Zhaowei Machinery And Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 115.59 | 115.99 | 113.60 | 115.61 | 115.19 | 4,005,939 |
| 2025-10-20 | 115.41 | 117.00 | 114.13 | 115.06 | 114.64 | 4,422,248 |
| 2025-10-17 | 119.57 | 119.57 | 113.00 | 113.37 | 112.95 | 6,125,061 |
| 2025-10-16 | 119.41 | 120.95 | 118.37 | 119.14 | 118.70 | 4,280,380 |
| 2025-10-15 | 117.60 | 122.45 | 115.51 | 121.97 | 121.52 | 7,380,564 |
| 2025-10-14 | 127.00 | 127.49 | 116.01 | 116.67 | 116.24 | 10,905,200 |
| 2025-10-13 | 125.00 | 129.99 | 123.59 | 126.42 | 125.96 | 8,444,086 |
| 2025-10-10 | 138.01 | 141.55 | 132.00 | 132.70 | 132.21 | 7,670,463 |
| 2025-10-09 | 138.00 | 139.85 | 135.18 | 137.98 | 137.47 | 6,300,386 |
| 2025-09-30 | 139.25 | 140.28 | 136.80 | 137.15 | 136.65 | 5,689,820 |
| 2025-09-29 | 135.69 | 139.70 | 135.63 | 138.70 | 138.19 | 6,377,784 |
| 2025-09-26 | 139.21 | 139.95 | 134.83 | 135.18 | 134.68 | 7,040,139 |
| 2025-09-25 | 142.00 | 144.00 | 139.50 | 141.89 | 141.37 | 8,165,030 |
| 2025-09-24 | 138.00 | 142.13 | 136.00 | 141.56 | 141.04 | 9,349,808 |
| 2025-09-23 | 140.59 | 142.79 | 136.13 | 139.30 | 138.79 | 8,327,853 |
| 2025-09-22 | 138.56 | 142.50 | 138.00 | 141.46 | 140.94 | 9,285,022 |
| 2025-09-19 | 142.14 | 143.99 | 136.32 | 137.44 | 136.94 | 14,610,640 |
| 2025-09-18 | 149.18 | 155.53 | 142.63 | 146.84 | 146.30 | 21,458,270 |
| 2025-09-17 | 143.88 | 156.72 | 143.06 | 149.50 | 148.95 | 18,470,160 |
| 2025-09-16 | 139.66 | 146.30 | 137.45 | 142.47 | 141.95 | 17,311,039 |
| 2025-09-15 | 135.95 | 140.93 | 133.10 | 137.19 | 136.69 | 14,899,810 |
| 2025-09-12 | 133.23 | 140.50 | 131.87 | 135.96 | 135.46 | 23,071,461 |
| 2025-09-11 | 119.00 | 130.38 | 118.54 | 130.38 | 129.90 | 17,628,250 |
| 2025-09-10 | 118.80 | 123.50 | 117.53 | 118.53 | 118.10 | 8,281,067 |
| 2025-09-09 | 121.50 | 121.89 | 118.50 | 119.40 | 118.96 | 7,430,894 |
| 2025-09-08 | 116.00 | 124.65 | 116.00 | 122.22 | 121.77 | 10,899,970 |
| 2025-09-05 | 112.00 | 117.50 | 110.58 | 116.48 | 116.05 | 8,127,358 |
| 2025-09-04 | 118.87 | 120.77 | 111.14 | 112.00 | 111.59 | 10,575,520 |
| 2025-09-03 | 123.50 | 125.26 | 118.50 | 119.20 | 118.76 | 9,526,767 |
| 2025-09-02 | 121.01 | 126.11 | 114.44 | 123.31 | 122.86 | 15,953,710 |
| 2025-09-01 | 121.50 | 123.55 | 118.62 | 121.20 | 120.76 | 7,060,093 |
| 2025-08-29 | 121.69 | 126.00 | 118.76 | 122.34 | 121.89 | 8,738,333 |
| 2025-08-28 | 121.16 | 123.00 | 117.51 | 121.79 | 121.34 | 8,467,966 |
| 2025-08-27 | 124.00 | 126.56 | 121.68 | 121.69 | 121.24 | 9,318,071 |
| 2025-08-26 | 126.70 | 126.70 | 123.41 | 123.45 | 123.00 | 8,333,977 |
| 2025-08-25 | 126.19 | 130.00 | 125.48 | 127.20 | 126.73 | 9,874,279 |
| 2025-08-22 | 121.11 | 125.99 | 120.23 | 125.56 | 125.10 | 9,486,226 |
| 2025-08-21 | 124.30 | 126.99 | 121.43 | 121.77 | 121.32 | 9,167,961 |
| 2025-08-20 | 122.00 | 125.00 | 121.00 | 124.34 | 123.88 | 7,782,392 |
| 2025-08-19 | 121.48 | 126.00 | 118.08 | 123.15 | 122.70 | 11,122,760 |
| 2025-08-18 | 120.00 | 123.89 | 118.00 | 121.48 | 121.03 | 10,215,710 |
| 2025-08-15 | 117.64 | 119.86 | 116.90 | 118.94 | 118.50 | 7,411,906 |
| 2025-08-14 | 120.00 | 120.50 | 115.00 | 117.10 | 116.67 | 8,617,696 |
| 2025-08-13 | 117.36 | 120.16 | 116.30 | 119.64 | 119.20 | 7,587,190 |
| 2025-08-12 | 117.24 | 118.50 | 115.76 | 117.62 | 117.19 | 5,563,279 |
| 2025-08-11 | 117.50 | 119.50 | 116.08 | 117.13 | 116.70 | 6,158,309 |
| 2025-08-08 | 120.00 | 120.66 | 117.01 | 117.28 | 116.85 | 6,074,395 |
| 2025-08-07 | 121.95 | 123.32 | 119.71 | 120.68 | 120.24 | 8,488,582 |
| 2025-08-06 | 115.80 | 126.76 | 114.57 | 121.91 | 121.46 | 14,597,120 |
| 2025-08-05 | 115.99 | 116.48 | 113.73 | 115.68 | 115.26 | 5,757,294 |
| 2025-08-04 | 108.55 | 115.30 | 108.43 | 115.30 | 114.88 | 8,199,215 |
| 2025-08-01 | 111.99 | 113.28 | 108.48 | 109.50 | 109.10 | 5,669,303 |
| 2025-07-31 | 111.79 | 115.43 | 111.56 | 112.55 | 112.14 | 6,235,461 |
| 2025-07-30 | 114.06 | 114.13 | 111.51 | 112.21 | 111.80 | 5,273,734 |
| 2025-07-29 | 113.99 | 115.63 | 113.12 | 114.48 | 114.06 | 5,080,415 |
| 2025-07-28 | 117.00 | 117.48 | 114.20 | 114.81 | 114.39 | 4,797,503 |
| 2025-07-25 | 116.68 | 116.85 | 113.80 | 115.61 | 115.19 | 6,306,475 |
| 2025-07-24 | 116.62 | 118.20 | 115.60 | 116.70 | 116.27 | 4,737,528 |
| 2025-07-23 | 120.00 | 120.00 | 115.35 | 115.83 | 115.41 | 7,951,918 |
| 2025-07-22 | 120.00 | 123.73 | 119.17 | 120.10 | 119.66 | 7,985,808 |
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.