Henzhen Zhaowei Machinery And Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 116.80 | 122.99 | 115.30 | 121.75 | 121.30 | 12,010,050 |
| 2025-07-18 | 114.70 | 115.90 | 112.88 | 114.18 | 113.76 | 7,015,831 |
| 2025-07-17 | 113.88 | 118.52 | 113.46 | 114.85 | 114.43 | 10,631,830 |
| 2025-07-16 | 113.10 | 117.57 | 111.55 | 114.98 | 114.56 | 10,568,950 |
| 2025-07-15 | 112.15 | 112.26 | 110.00 | 112.13 | 111.72 | 7,845,020 |
| 2025-07-14 | 108.87 | 114.44 | 108.00 | 111.99 | 111.58 | 12,341,050 |
| 2025-07-11 | 103.47 | 110.00 | 102.36 | 107.99 | 107.59 | 11,198,670 |
| 2025-07-10 | 104.00 | 104.70 | 102.59 | 103.48 | 103.10 | 4,397,585 |
| 2025-07-09 | 108.00 | 108.20 | 104.66 | 105.12 | 104.73 | 8,017,233 |
| 2025-07-08 | 100.81 | 108.55 | 100.61 | 105.17 | 104.78 | 9,253,701 |
| 2025-07-07 | 103.49 | 103.68 | 100.50 | 100.80 | 100.43 | 3,825,410 |
| 2025-07-04 | 103.88 | 104.99 | 102.22 | 103.00 | 102.62 | 4,237,620 |
| 2025-07-03 | 104.10 | 105.48 | 103.20 | 104.19 | 103.81 | 3,983,471 |
| 2025-07-02 | 106.76 | 107.14 | 103.70 | 104.33 | 103.95 | 5,230,572 |
| 2025-07-01 | 107.84 | 109.79 | 107.03 | 107.61 | 107.22 | 5,152,205 |
| 2025-06-30 | 106.98 | 110.29 | 106.64 | 108.15 | 107.75 | 7,234,560 |
| 2025-06-27 | 106.90 | 107.78 | 105.01 | 106.74 | 106.35 | 5,321,965 |
| 2025-06-26 | 110.36 | 110.55 | 106.83 | 107.15 | 106.76 | 8,640,304 |
| 2025-06-25 | 105.24 | 109.60 | 104.36 | 109.08 | 108.68 | 12,727,040 |
| 2025-06-24 | 99.200 | 106.50 | 99.020 | 105.24 | 104.85 | 13,425,040 |
| 2025-06-23 | 96.000 | 99.170 | 95.590 | 98.120 | 97.761 | 4,273,301 |
| 2025-06-20 | 102.62 | 102.62 | 98.300 | 98.400 | 98.039 | 7,892,251 |
| 2025-06-19 | 100.05 | 105.84 | 99.110 | 103.08 | 102.70 | 13,413,850 |
| 2025-06-18 | 98.780 | 101.00 | 98.330 | 100.22 | 99.853 | 5,096,567 |
| 2025-06-17 | 99.980 | 100.80 | 98.260 | 99.010 | 98.647 | 3,684,571 |
| 2025-06-16 | 99.420 | 100.48 | 99.360 | 99.530 | 99.165 | 4,151,914 |
| 2025-06-13 | 101.01 | 103.69 | 99.490 | 100.09 | 99.723 | 5,933,577 |
| 2025-06-12 | 101.01 | 102.37 | 100.60 | 102.08 | 101.71 | 4,206,972 |
| 2025-06-11 | 101.22 | 102.50 | 100.23 | 101.96 | 101.59 | 6,066,736 |
| 2025-06-10 | 104.50 | 105.00 | 98.580 | 101.23 | 100.86 | 11,887,890 |
| 2025-06-09 | 103.87 | 109.30 | 103.82 | 104.50 | 104.12 | 12,182,150 |
| 2025-06-06 | 104.66 | 104.69 | 102.07 | 103.09 | 102.71 | 5,846,239 |
| 2025-06-05 | 103.40 | 105.70 | 102.33 | 104.31 | 103.93 | 7,493,236 |
| 2025-06-04 | 102.90 | 103.92 | 101.80 | 103.40 | 103.02 | 5,796,541 |
| 2025-06-03 | 102.00 | 104.38 | 101.10 | 102.90 | 102.52 | 4,671,535 |
| 2025-05-30 | 107.00 | 107.00 | 102.68 | 103.06 | 102.68 | 6,084,303 |
| 2025-05-29 | 106.65 | 108.50 | 106.65 | 107.28 | 106.89 | 4,254,113 |
| 2025-05-28 | 107.58 | 108.89 | 106.16 | 106.62 | 105.95 | 4,423,547 |
| 2025-05-27 | 110.90 | 111.26 | 107.31 | 107.72 | 107.04 | 5,047,738 |
| 2025-05-26 | 111.12 | 112.30 | 110.00 | 110.85 | 110.15 | 4,858,543 |
| 2025-05-23 | 111.80 | 114.80 | 111.21 | 111.74 | 111.03 | 6,108,442 |
| 2025-05-22 | 113.74 | 114.89 | 112.11 | 112.60 | 111.89 | 4,766,819 |
| 2025-05-21 | 114.15 | 115.38 | 113.01 | 113.77 | 113.05 | 4,717,452 |
| 2025-05-20 | 115.99 | 116.37 | 114.13 | 115.05 | 114.32 | 4,848,124 |
| 2025-05-19 | 119.71 | 120.00 | 113.50 | 115.35 | 114.62 | 8,877,389 |
| 2025-05-16 | 118.97 | 123.34 | 118.20 | 120.92 | 120.15 | 6,482,323 |
| 2025-05-15 | 124.20 | 124.20 | 120.00 | 120.13 | 119.37 | 6,401,657 |
| 2025-05-14 | 124.36 | 125.80 | 123.00 | 124.64 | 123.85 | 6,581,655 |
| 2025-05-13 | 130.00 | 131.00 | 125.00 | 125.60 | 124.81 | 14,941,810 |
| 2025-05-12 | 126.00 | 135.98 | 125.00 | 133.50 | 132.66 | 14,942,370 |
| 2025-05-09 | 127.00 | 127.00 | 122.22 | 124.00 | 123.22 | 6,064,622 |
| 2025-05-08 | 126.81 | 129.00 | 125.67 | 126.99 | 126.19 | 6,423,064 |
| 2025-05-07 | 132.14 | 132.62 | 125.25 | 128.05 | 127.24 | 10,006,520 |
| 2025-05-06 | 128.97 | 132.74 | 126.00 | 130.51 | 129.68 | 10,556,710 |
| 2025-04-30 | 124.57 | 128.97 | 123.08 | 127.06 | 126.26 | 11,964,610 |
| 2025-04-29 | 122.11 | 127.39 | 120.01 | 125.00 | 124.21 | 9,154,845 |
| 2025-04-28 | 127.35 | 128.98 | 123.25 | 123.54 | 122.76 | 6,309,814 |
| 2025-04-25 | 127.49 | 130.68 | 123.44 | 127.35 | 126.54 | 9,393,170 |
| 2025-04-24 | 127.50 | 131.48 | 124.62 | 125.32 | 124.53 | 15,211,490 |
| 2025-04-23 | 117.76 | 125.39 | 116.51 | 125.39 | 124.60 | 10,888,640 |
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.