Shandong Zhongji Electrical Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 676.00 | 679.90 | 660.01 | 670.00 | 670.00 | 24,422,756 |
| 2026-10-15 | 661.19 | 676.00 | 645.01 | 656.94 | 656.94 | 33,014,191 |
| 2026-10-14 | 730.00 | 733.35 | 689.50 | 692.90 | 692.90 | 21,996,771 |
| 2026-10-13 | 700.31 | 746.00 | 690.16 | 735.00 | 735.00 | 30,925,484 |
| 2026-10-12 | 762.41 | 770.90 | 723.00 | 724.47 | 724.47 | 21,048,301 |
| 2026-10-09 | 775.64 | 780.00 | 730.00 | 775.29 | 774.09 | 27,933,721 |
| 2026-10-08 | 810.00 | 834.54 | 772.18 | 783.00 | 781.79 | 26,682,145 |
| 2026-09-30 | 821.99 | 831.59 | 808.00 | 808.44 | 807.19 | 15,726,337 |
| 2026-09-29 | 814.00 | 823.00 | 808.80 | 813.01 | 811.75 | 16,071,201 |
| 2026-09-28 | 884.00 | 888.00 | 808.00 | 815.00 | 813.74 | 30,193,867 |
| 2026-09-24 | 918.51 | 936.58 | 895.86 | 895.86 | 894.47 | 18,486,628 |
| 2026-09-23 | 936.01 | 939.00 | 918.33 | 922.50 | 921.07 | 14,763,319 |
| 2026-09-22 | 968.00 | 974.99 | 921.00 | 927.72 | 926.28 | 23,478,489 |
| 2026-09-21 | 939.50 | 958.86 | 931.66 | 941.00 | 939.54 | 20,962,160 |
| 2026-09-18 | 910.00 | 947.60 | 893.08 | 926.43 | 925.00 | 29,505,475 |
| 2026-09-17 | 900.30 | 927.83 | 892.51 | 896.00 | 894.61 | 22,787,518 |
| 2026-09-16 | 869.02 | 918.38 | 866.00 | 907.80 | 906.39 | 24,021,846 |
| 2026-09-15 | 873.38 | 883.73 | 858.00 | 864.01 | 862.67 | 17,955,441 |
| 2026-09-14 | 890.00 | 895.00 | 866.66 | 873.00 | 871.65 | 27,183,039 |
| 2026-09-11 | 898.17 | 929.80 | 891.17 | 926.00 | 924.57 | 32,781,300 |
| 2026-09-10 | 890.01 | 909.00 | 882.01 | 890.10 | 888.72 | 17,309,924 |
| 2026-09-09 | 932.50 | 934.49 | 901.00 | 908.90 | 907.49 | 20,110,050 |
| 2026-09-08 | 899.20 | 933.98 | 894.00 | 902.37 | 900.97 | 28,765,843 |
| 2026-09-07 | 838.61 | 902.26 | 836.13 | 898.46 | 897.07 | 43,130,339 |
| 2026-09-04 | 825.01 | 834.96 | 808.90 | 814.00 | 812.74 | 21,106,650 |
| 2026-09-03 | 833.20 | 835.90 | 804.02 | 813.00 | 811.74 | 21,642,890 |
| 2026-09-02 | 840.01 | 848.00 | 814.06 | 822.40 | 821.13 | 26,669,930 |
| 2026-09-01 | 852.50 | 887.00 | 837.33 | 859.30 | 857.97 | 28,662,243 |
| 2026-08-31 | 830.00 | 863.56 | 830.00 | 851.90 | 850.58 | 22,422,813 |
| 2026-08-28 | 863.99 | 915.88 | 856.63 | 858.35 | 857.02 | 31,719,580 |
| 2026-08-27 | 877.01 | 880.00 | 860.05 | 866.12 | 864.78 | 26,154,836 |
| 2026-08-26 | 855.00 | 866.00 | 830.00 | 850.90 | 849.58 | 21,810,959 |
| 2026-08-25 | 850.23 | 871.91 | 837.12 | 846.00 | 844.69 | 29,356,020 |
| 2026-08-24 | 945.00 | 949.73 | 850.00 | 870.22 | 868.87 | 38,909,280 |
| 2026-08-21 | 909.00 | 943.88 | 901.40 | 943.00 | 941.54 | 28,703,867 |
| 2026-08-20 | 904.99 | 912.01 | 881.00 | 904.20 | 902.80 | 22,706,170 |
| 2026-08-19 | 943.88 | 953.08 | 886.00 | 895.60 | 894.21 | 35,801,170 |
| 2026-08-18 | 1,000.00 | 1,009.00 | 971.81 | 988.10 | 986.57 | 22,073,870 |
| 2026-08-17 | 949.00 | 1,014.87 | 917.46 | 1,001.03 | 999.48 | 36,325,660 |
| 2026-08-14 | 930.00 | 948.77 | 916.00 | 943.00 | 941.54 | 20,014,655 |
| 2026-08-13 | 960.00 | 966.06 | 920.66 | 921.04 | 919.61 | 29,337,122 |
| 2026-08-12 | 880.13 | 936.80 | 876.01 | 921.00 | 919.57 | 31,072,873 |
| 2026-08-11 | 880.14 | 898.48 | 850.40 | 886.96 | 885.59 | 33,973,722 |
| 2026-08-10 | 917.99 | 919.80 | 835.00 | 864.58 | 863.24 | 52,592,131 |
| 2026-08-07 | 981.09 | 999.88 | 902.00 | 919.87 | 918.45 | 57,189,157 |
| 2026-08-06 | 901.02 | 995.00 | 882.55 | 955.00 | 953.52 | 42,295,059 |
| 2026-08-05 | 880.00 | 983.17 | 880.00 | 947.74 | 946.27 | 72,323,043 |
| 2026-08-04 | 940.00 | 1,033.89 | 934.44 | 1,021.99 | 1,020.41 | 50,591,256 |
| 2026-08-03 | 891.00 | 933.61 | 875.87 | 902.50 | 901.10 | 32,185,235 |
| 2026-07-31 | 960.00 | 986.89 | 901.00 | 902.01 | 900.61 | 56,942,000 |
| 2026-07-30 | 919.01 | 933.00 | 793.03 | 864.00 | 862.66 | 69,370,223 |
| 2026-07-29 | 915.00 | 965.00 | 889.50 | 951.00 | 949.53 | 46,871,501 |
| 2026-07-28 | 1,001.06 | 1,018.00 | 899.99 | 908.00 | 906.59 | 54,105,056 |
| 2026-07-27 | 1,021.02 | 1,080.00 | 1,003.33 | 1,076.94 | 1,075.27 | 25,590,266 |
| 2026-07-24 | 1,050.53 | 1,082.54 | 1,039.01 | 1,046.51 | 1,044.89 | 21,687,683 |
| 2026-07-23 | 1,089.54 | 1,115.00 | 1,060.00 | 1,072.52 | 1,070.86 | 27,254,102 |
| 2026-07-22 | 1,110.00 | 1,138.88 | 1,060.50 | 1,060.80 | 1,059.16 | 36,798,027 |
| 2026-07-21 | 1,020.01 | 1,136.80 | 988.82 | 1,136.55 | 1,134.79 | 48,115,735 |
| 2026-07-20 | 1,028.43 | 1,057.77 | 967.68 | 1,004.00 | 1,002.45 | 45,366,520 |
| 2026-07-17 | 1,057.36 | 1,072.00 | 950.55 | 979.46 | 977.94 | 56,186,085 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 1.2000 CNY |
| 2026-04-30 | 1.0000 CNY |
| 2025-10-13 | 0.4000 CNY |
| 2025-06-19 | 0.5000 CNY |
| 2024-06-06 | 0.4500 CNY |
| 2023-06-06 | 0.2000 CNY |
| 2022-05-26 | 0.2200 CNY |
| 2021-06-09 | 0.1210 CNY |
| 2020-07-02 | 0.0840 CNY |
| 2019-06-04 | 0.1230 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.