Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	116.00	118.10	113.91	113.99	113.27	7,877,870
2025-04-21	108.11	116.83	106.69	116.00	115.27	10,809,740
2025-04-18	111.11	112.39	108.70	109.55	108.86	5,417,074
2025-04-17	111.61	115.86	111.08	111.33	110.63	7,212,016
2025-04-16	112.51	116.47	111.60	112.77	112.06	9,051,764
2025-04-15	115.00	116.29	111.70	113.41	112.69	8,052,966
2025-04-14	116.88	118.72	113.50	114.25	113.53	13,639,040
2025-04-11	101.07	113.54	100.11	113.54	112.82	13,456,620
2025-04-10	104.00	107.28	101.00	103.22	102.57	14,795,000
2025-04-09	93.490	103.00	89.080	99.000	98.374	19,759,820
2025-04-08	98.980	103.50	98.980	98.980	98.354	4,774,640
2025-04-07	109.98	109.98	109.98	109.98	109.28	684,900
2025-04-03	124.70	127.50	121.72	122.20	121.43	4,986,376
2025-04-02	125.88	129.28	125.28	126.70	125.90	5,458,340
2025-04-01	128.88	129.76	124.32	126.55	125.75	6,491,551
2025-03-31	127.00	129.00	121.83	127.83	127.02	8,363,218
2025-03-28	129.51	133.17	127.90	130.73	129.90	6,753,155
2025-03-27	132.66	134.70	130.60	130.79	129.96	5,614,018
2025-03-26	130.70	137.23	130.54	132.55	131.71	7,929,416
2025-03-25	135.00	137.98	130.89	131.14	130.31	6,649,567
2025-03-24	135.25	137.10	130.39	134.59	133.74	8,665,903
2025-03-21	141.87	142.74	133.06	135.25	134.39	12,171,810
2025-03-20	142.60	149.70	140.74	144.61	143.70	11,348,560
2025-03-19	144.55	146.93	142.20	142.91	142.01	7,687,801
2025-03-18	148.83	150.61	144.01	145.95	145.03	9,253,419
2025-03-17	146.00	152.02	143.15	149.65	148.70	9,698,941
2025-03-14	147.50	150.27	143.10	147.66	146.73	11,071,780
2025-03-13	154.31	155.15	142.88	144.63	143.71	12,380,330
2025-03-12	156.21	158.29	154.50	156.16	155.17	7,787,369
2025-03-11	157.00	162.29	150.00	157.10	156.11	13,908,490
2025-03-10	160.00	164.95	155.30	161.17	160.15	12,324,690
2025-03-07	160.25	165.00	156.26	158.80	157.80	11,235,710
2025-03-06	162.30	168.77	158.10	160.20	159.19	17,380,881
2025-03-05	146.03	162.58	144.31	162.58	161.55	16,803,641
2025-03-04	135.99	147.90	135.93	147.80	146.86	16,213,070
2025-03-03	140.00	141.22	132.92	134.45	133.60	14,121,400
2025-02-28	155.00	155.39	141.30	141.30	140.41	12,273,160
2025-02-27	156.98	163.99	150.01	157.00	156.01	16,151,890
2025-02-26	141.71	157.94	141.33	157.94	156.94	16,116,910
2025-02-25	126.00	143.81	126.00	143.58	142.67	15,571,450
2025-02-24	130.09	138.18	123.00	130.74	129.91	9,599,854
2025-02-21	128.00	135.25	127.60	132.60	131.76	10,725,290
2025-02-20	125.58	137.00	122.00	131.46	130.63	14,884,300
2025-02-19	115.00	127.00	114.80	126.06	125.26	14,375,350
2025-02-18	118.04	122.57	115.16	116.60	115.86	11,246,470
2025-02-17	112.00	121.42	112.00	120.32	119.56	14,069,760
2025-02-14	113.00	116.98	112.00	113.20	112.48	12,489,600
2025-02-13	126.08	127.42	116.98	116.98	116.24	18,824,029
2025-02-12	116.86	130.12	115.50	129.98	129.16	16,191,010
2025-02-11	111.46	122.68	111.00	118.29	117.54	15,103,260
2025-02-10	109.22	116.13	107.33	113.82	113.10	13,546,010
2025-02-07	110.00	115.13	108.00	111.73	111.02	17,561,590
2025-02-06	99.990	111.08	99.880	111.08	110.38	16,107,130
2025-02-05	96.160	102.58	96.160	100.98	100.34	17,711,900
2025-01-27	100.80	100.86	92.910	93.250	92.660	12,521,950
2025-01-24	95.800	101.49	94.900	100.87	100.23	12,828,290
2025-01-23	100.80	103.50	96.970	97.620	97.002	12,333,280
2025-01-22	104.00	104.76	99.430	100.72	100.08	12,505,670
2025-01-21	95.510	104.96	94.150	104.96	104.30	18,209,711
2025-01-20	95.000	96.370	93.340	95.420	94.816	10,726,020

← NewerPage 7 of 21 · 1,215 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.