Shandong Zhongji Electrical Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 137.00 | 137.08 | 130.90 | 130.92 | 129.91 | 20,271,751 |
| 2024-07-22 | 134.00 | 136.50 | 132.14 | 134.60 | 133.56 | 20,627,130 |
| 2024-07-19 | 137.20 | 139.30 | 134.96 | 134.98 | 133.94 | 22,467,107 |
| 2024-07-18 | 136.01 | 140.51 | 133.25 | 140.00 | 138.92 | 33,790,852 |
| 2024-07-17 | 146.98 | 147.47 | 140.43 | 141.71 | 140.61 | 28,992,286 |
| 2024-07-16 | 149.68 | 150.48 | 143.80 | 148.12 | 146.97 | 25,208,646 |
| 2024-07-15 | 148.00 | 151.37 | 145.30 | 149.58 | 148.42 | 17,939,747 |
| 2024-07-12 | 148.11 | 150.97 | 146.00 | 150.12 | 148.96 | 20,031,226 |
| 2024-07-11 | 159.21 | 159.68 | 149.30 | 153.26 | 152.07 | 29,084,256 |
| 2024-07-10 | 154.00 | 157.97 | 152.58 | 157.53 | 156.31 | 23,634,459 |
| 2024-07-09 | 143.89 | 156.00 | 142.41 | 154.33 | 153.14 | 31,006,787 |
| 2024-07-08 | 146.09 | 147.00 | 142.39 | 144.39 | 143.27 | 20,380,790 |
| 2024-07-05 | 143.60 | 144.28 | 138.71 | 141.50 | 140.41 | 18,038,676 |
| 2024-07-04 | 145.80 | 147.35 | 143.01 | 143.01 | 141.90 | 17,276,664 |
| 2024-07-03 | 144.00 | 144.45 | 140.10 | 143.50 | 142.39 | 15,117,526 |
| 2024-07-02 | 144.98 | 147.66 | 142.70 | 145.61 | 144.48 | 22,876,893 |
| 2024-07-01 | 137.35 | 146.33 | 137.01 | 144.90 | 143.78 | 29,649,324 |
| 2024-06-28 | 136.00 | 141.84 | 135.75 | 137.88 | 136.81 | 22,826,311 |
| 2024-06-27 | 137.97 | 140.00 | 135.80 | 136.14 | 135.09 | 17,307,415 |
| 2024-06-26 | 138.00 | 140.77 | 137.60 | 140.00 | 138.92 | 26,628,316 |
| 2024-06-25 | 135.00 | 137.60 | 133.55 | 134.90 | 133.86 | 26,448,922 |
| 2024-06-24 | 145.20 | 146.49 | 139.55 | 140.21 | 139.13 | 20,461,306 |
| 2024-06-21 | 140.50 | 145.80 | 140.01 | 143.00 | 141.89 | 23,695,838 |
| 2024-06-20 | 146.00 | 148.96 | 144.66 | 144.70 | 143.58 | 20,839,844 |
| 2024-06-19 | 149.75 | 150.24 | 144.20 | 146.00 | 144.87 | 24,641,347 |
| 2024-06-18 | 142.58 | 151.49 | 142.58 | 146.91 | 145.77 | 34,457,834 |
| 2024-06-17 | 141.00 | 144.94 | 140.50 | 142.51 | 141.41 | 37,826,641 |
| 2024-06-14 | 125.01 | 140.48 | 124.08 | 138.30 | 137.23 | 58,687,383 |
| 2024-06-13 | 120.87 | 126.43 | 119.68 | 123.70 | 122.74 | 30,630,949 |
| 2024-06-12 | 119.00 | 121.33 | 117.02 | 119.21 | 118.29 | 16,624,956 |
| 2024-06-11 | 118.99 | 121.66 | 117.39 | 119.01 | 118.09 | 19,973,543 |
| 2024-06-07 | 124.10 | 125.94 | 118.99 | 119.51 | 118.59 | 31,591,658 |
| 2024-06-06 | 123.30 | 129.92 | 123.30 | 125.42 | 124.45 | 40,541,005 |
| 2024-06-05 | 172.10 | 173.50 | 166.96 | 166.96 | 118.02 | 19,750,031 |
| 2024-06-04 | 170.00 | 174.99 | 169.40 | 173.00 | 122.29 | 28,616,221 |
| 2024-06-03 | 161.00 | 171.71 | 159.33 | 168.35 | 119.00 | 39,910,635 |
| 2024-05-31 | 157.00 | 162.68 | 154.54 | 157.27 | 111.17 | 20,935,007 |
| 2024-05-30 | 161.10 | 162.90 | 158.66 | 159.97 | 113.08 | 15,341,957 |
| 2024-05-29 | 165.00 | 166.00 | 160.47 | 161.00 | 113.80 | 22,105,738 |
| 2024-05-28 | 167.00 | 167.39 | 160.10 | 161.01 | 113.81 | 34,628,480 |
| 2024-05-27 | 166.11 | 170.89 | 165.00 | 168.39 | 119.03 | 23,373,172 |
| 2024-05-24 | 172.00 | 179.74 | 164.98 | 165.39 | 116.91 | 38,313,209 |
| 2024-05-23 | 178.00 | 179.67 | 168.88 | 173.79 | 122.84 | 31,030,308 |
| 2024-05-22 | 176.00 | 176.88 | 172.72 | 173.17 | 122.41 | 19,516,049 |
| 2024-05-21 | 176.66 | 180.30 | 175.75 | 177.43 | 125.42 | 18,627,302 |
| 2024-05-20 | 169.00 | 178.85 | 166.50 | 176.86 | 125.01 | 33,914,913 |
| 2024-05-17 | 167.80 | 173.31 | 164.23 | 170.58 | 120.57 | 27,871,330 |
| 2024-05-16 | 171.98 | 174.58 | 170.00 | 170.50 | 120.52 | 32,490,543 |
| 2024-05-15 | 165.01 | 171.21 | 164.50 | 166.77 | 117.88 | 21,577,001 |
| 2024-05-14 | 171.86 | 173.00 | 164.69 | 165.43 | 116.93 | 30,052,533 |
| 2024-05-13 | 172.50 | 176.00 | 170.46 | 171.55 | 121.26 | 23,329,586 |
| 2024-05-10 | 170.80 | 172.68 | 166.68 | 171.20 | 121.01 | 21,453,451 |
| 2024-05-09 | 173.90 | 174.60 | 168.22 | 173.18 | 122.41 | 25,491,190 |
| 2024-05-08 | 175.50 | 177.93 | 173.50 | 174.80 | 123.56 | 22,496,301 |
| 2024-05-07 | 187.78 | 188.72 | 172.10 | 176.79 | 124.96 | 43,210,209 |
| 2024-05-06 | 191.00 | 192.61 | 182.85 | 183.22 | 129.51 | 27,818,245 |
| 2024-04-30 | 262.50 | 270.03 | 260.54 | 260.83 | 184.37 | 16,590,148 |
| 2024-04-29 | 263.14 | 266.00 | 259.73 | 262.78 | 185.75 | 24,975,974 |
| 2024-04-26 | 239.39 | 263.17 | 238.84 | 258.80 | 182.94 | 40,657,835 |
| 2024-04-25 | 230.86 | 234.96 | 228.59 | 229.81 | 162.44 | 16,671,806 |
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.