Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	95.000	96.370	93.340	95.420	94.816	10,726,020
2025-01-17	95.150	96.410	92.300	94.500	93.902	13,411,360
2025-01-16	97.000	102.30	94.300	96.110	95.502	17,487,051
2025-01-15	89.990	99.470	89.150	97.920	97.300	19,647,789
2025-01-14	84.560	93.530	84.100	93.530	92.938	22,025,910
2025-01-13	90.500	92.000	83.200	85.990	85.446	22,513,760
2025-01-10	87.500	94.770	86.670	92.000	91.418	26,462,109
2025-01-09	78.430	86.150	77.920	86.150	85.605	25,214,061
2025-01-08	71.040	78.320	70.180	78.320	77.824	16,486,270
2025-01-07	68.790	71.200	68.500	71.200	70.750	7,184,209
2025-01-06	69.150	70.190	67.700	68.580	68.146	6,263,286
2025-01-03	75.000	75.060	69.800	70.050	69.607	9,068,624
2025-01-02	73.890	76.970	71.960	74.980	74.506	9,518,979
2024-12-31	76.620	77.180	73.780	73.910	73.442	6,391,137
2024-12-30	75.490	78.000	73.730	76.880	76.394	7,876,740
2024-12-27	77.220	79.000	74.550	75.480	75.002	8,372,220
2024-12-26	72.500	77.570	71.990	77.480	76.990	12,647,540
2024-12-25	74.430	75.290	72.070	72.600	72.141	7,000,475
2024-12-24	73.900	75.990	72.810	74.420	73.949	10,663,430
2024-12-23	74.200	74.200	71.040	71.580	71.127	8,609,881
2024-12-20	72.010	76.570	71.900	74.590	74.118	12,664,860
2024-12-19	72.010	73.580	71.310	72.760	72.300	8,214,060
2024-12-18	73.430	73.740	71.750	72.990	72.528	7,480,260
2024-12-17	77.360	77.840	72.550	73.010	72.548	11,376,760
2024-12-16	76.490	79.280	76.490	77.570	77.079	9,681,739
2024-12-13	80.850	82.300	77.580	77.960	77.467	11,976,300
2024-12-12	82.100	85.120	81.590	82.110	81.591	10,544,840
2024-12-11	85.000	86.300	81.800	84.210	83.677	14,020,650
2024-12-10	82.200	89.470	81.450	87.880	87.324	21,527,189
2024-12-09	78.000	84.800	77.500	81.390	80.875	15,770,920
2024-12-06	81.440	88.880	77.600	80.880	80.368	18,367,891
2024-12-05	79.500	86.880	79.250	83.880	83.349	18,181,670
2024-12-04	77.000	84.530	77.000	80.000	79.494	17,957,801
2024-12-03	79.680	81.990	77.770	78.340	77.844	17,830,211
2024-12-02	77.010	81.510	77.000	79.620	79.116	22,218,609
2024-11-29	69.010	74.100	69.010	74.100	73.631	14,543,030
2024-11-28	67.000	70.000	66.520	67.360	66.934	9,331,945
2024-11-27	65.660	68.880	65.420	68.180	67.749	11,405,160
2024-11-26	71.000	72.010	67.350	67.350	66.924	13,384,760
2024-11-25	71.890	76.320	68.080	74.830	74.357	20,496,869
2024-11-22	66.000	72.930	65.320	70.850	70.402	21,219,900
2024-11-21	70.130	70.180	65.210	66.300	65.881	17,278,250
2024-11-20	64.000	70.130	63.500	70.130	69.686	20,873,779
2024-11-19	56.960	63.750	56.930	63.750	63.347	18,218,180
2024-11-18	61.800	65.670	57.500	57.950	57.583	16,999,449
2024-11-15	65.200	69.500	59.550	61.820	61.429	21,871,900
2024-11-14	66.970	71.000	64.460	64.570	64.161	17,616,971
2024-11-13	60.250	65.430	59.460	65.430	65.016	11,264,800
2024-11-12	61.800	61.950	58.780	59.480	59.104	10,117,060
2024-11-11	55.200	61.910	55.200	61.910	61.518	14,756,060
2024-11-08	54.800	59.380	54.600	56.280	55.924	10,814,140
2024-11-07	58.060	58.290	53.170	54.980	54.632	15,479,990
2024-11-06	58.060	58.100	55.060	55.610	55.258	21,980,211
2024-11-05	47.720	52.820	47.030	52.820	52.486	10,415,730
2024-11-04	45.700	48.830	45.700	48.020	47.716	10,247,450
2024-11-01	46.040	46.250	44.200	44.410	44.129	4,385,700
2024-10-31	46.800	46.800	45.770	46.340	46.047	4,718,875
2024-10-30	46.800	48.380	46.190	46.890	46.593	4,278,206
2024-10-29	47.100	49.290	46.700	47.380	47.080	9,521,952
2024-10-28	46.210	46.660	45.460	46.220	45.928	3,418,702

← NewerPage 8 of 21 · 1,216 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.