Henzhen Zhaowei Machinery And Elect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	46.800	46.900	45.800	46.200	45.908	3,896,366
2024-10-24	46.490	46.760	45.580	46.100	45.808	3,607,371
2024-10-23	47.800	47.950	46.200	46.500	46.206	6,925,788
2024-10-22	46.720	49.830	46.400	48.150	47.845	9,707,056
2024-10-21	47.320	48.760	46.410	46.930	46.633	7,571,583
2024-10-18	44.370	48.220	44.180	47.090	46.792	10,622,000
2024-10-17	44.000	46.000	44.000	44.470	44.189	6,282,466
2024-10-16	43.010	44.990	43.010	43.960	43.682	3,592,450
2024-10-15	45.830	46.480	44.410	44.410	44.129	7,750,367
2024-10-14	42.750	47.030	41.250	46.770	46.474	14,477,950
2024-10-11	45.380	45.900	42.100	42.750	42.480	9,616,964
2024-10-10	49.550	49.800	46.180	46.300	46.007	9,608,731
2024-10-09	47.000	52.330	45.000	49.210	48.899	15,929,900
2024-10-08	49.410	49.410	43.870	48.210	47.905	12,511,580
2024-09-30	42.880	45.170	42.000	44.920	44.636	11,017,780
2024-09-27	39.750	42.770	39.400	41.710	41.446	8,260,037
2024-09-26	36.080	39.240	36.010	39.120	38.873	7,910,928
2024-09-25	36.600	37.620	36.110	36.120	35.892	4,492,340
2024-09-24	34.800	36.170	34.270	36.170	35.941	4,520,990
2024-09-23	34.690	35.280	34.430	34.610	34.391	1,514,236
2024-09-20	35.660	35.750	34.530	34.810	34.590	2,329,338
2024-09-19	35.420	36.240	34.720	35.480	35.256	2,923,520
2024-09-18	34.600	35.630	34.210	35.270	35.047	2,303,475
2024-09-13	35.250	35.550	34.710	34.710	34.490	1,726,245
2024-09-12	36.280	36.550	35.300	35.350	35.126	2,301,120
2024-09-11	35.930	36.760	35.520	36.280	36.050	2,526,244
2024-09-10	35.640	36.160	34.890	35.920	35.693	2,206,600
2024-09-09	35.530	36.080	35.300	35.550	35.325	1,678,460
2024-09-06	36.300	36.580	35.680	35.710	35.484	2,085,220
2024-09-05	36.040	36.430	35.810	36.300	36.070	2,413,100
2024-09-04	36.770	36.770	35.860	35.930	35.703	3,773,386
2024-09-03	36.450	37.500	36.440	37.020	36.786	2,790,488
2024-09-02	38.330	38.580	36.350	36.450	36.219	3,791,317
2024-08-30	37.410	39.090	37.210	38.360	38.117	4,066,468
2024-08-29	36.430	37.980	36.320	37.450	37.213	3,269,780
2024-08-28	37.810	37.900	35.900	36.940	36.706	4,630,636
2024-08-27	38.120	38.150	37.200	37.600	37.362	2,221,670
2024-08-26	38.600	39.380	38.020	38.350	38.107	2,662,860
2024-08-23	39.600	39.820	38.950	39.180	38.932	2,742,503
2024-08-22	40.820	40.820	39.490	39.640	39.389	2,809,800
2024-08-21	41.190	41.960	40.500	40.830	40.572	3,030,887
2024-08-20	42.300	42.300	40.990	41.150	40.890	3,466,380
2024-08-19	41.500	43.380	41.500	42.530	42.261	4,241,103
2024-08-16	41.760	43.180	41.760	42.070	41.804	5,004,674
2024-08-15	40.670	42.350	40.420	41.550	41.287	4,641,550
2024-08-14	40.860	41.500	40.050	40.670	40.413	2,780,140
2024-08-13	39.680	41.190	39.680	40.860	40.602	2,433,456
2024-08-12	40.780	41.090	39.690	39.890	39.638	2,458,800
2024-08-09	41.930	41.950	41.000	41.000	40.741	1,846,660
2024-08-08	42.040	42.300	40.500	41.370	41.108	3,618,644
2024-08-07	42.110	42.800	41.950	42.310	42.042	2,952,402
2024-08-06	42.610	42.980	41.600	42.350	42.082	3,262,350
2024-08-05	42.490	44.330	41.860	41.880	41.615	4,970,463
2024-08-02	43.410	44.250	42.220	42.570	42.301	5,233,619
2024-08-01	44.750	45.300	43.490	43.860	43.583	6,353,450
2024-07-31	40.700	44.770	40.120	44.770	44.487	7,476,671
2024-07-30	40.020	42.200	39.680	40.700	40.443	3,518,211
2024-07-29	40.650	40.940	40.050	40.520	40.264	1,585,680
2024-07-26	39.970	41.120	39.740	40.650	40.393	2,807,060
2024-07-25	39.900	40.830	39.210	40.110	39.856	2,574,416

← NewerPage 9 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.