Shandong Zhongji Electrical Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	223.68	236.60	221.00	235.58	166.52	27,610,733
2024-04-23	222.56	226.60	216.26	220.51	155.87	24,066,710
2024-04-22	217.00	223.99	211.23	221.70	156.71	34,918,256
2024-04-19	241.01	245.34	229.46	238.98	168.92	21,452,837
2024-04-18	238.92	246.82	235.48	242.73	171.58	16,413,547
2024-04-17	235.66	246.47	232.40	244.45	172.79	21,453,565
2024-04-16	234.22	241.50	228.27	232.90	164.63	18,793,545
2024-04-15	234.91	241.56	233.18	237.30	167.74	17,939,594
2024-04-12	229.60	244.02	228.90	237.06	167.57	30,735,097
2024-04-11	225.40	230.41	223.71	224.21	158.48	14,886,291
2024-04-10	227.18	230.83	219.80	223.30	157.84	16,849,086
2024-04-09	229.60	232.37	224.32	230.86	163.18	17,038,329
2024-04-08	217.84	237.02	217.84	230.38	162.85	25,924,309
2024-04-03	222.60	224.77	217.88	218.54	154.48	16,630,436
2024-04-02	226.80	232.40	224.04	227.57	160.86	19,455,616
2024-04-01	220.91	229.43	218.08	228.20	161.30	21,793,143
2024-03-29	214.34	219.34	212.59	219.18	154.93	9,873,398
2024-03-28	217.01	223.83	211.58	216.57	153.08	26,330,865
2024-03-27	225.09	226.76	213.86	215.88	152.60	29,085,648
2024-03-26	231.71	241.89	210.00	221.90	156.85	46,524,626
2024-03-25	235.14	240.63	229.60	233.11	164.78	22,335,677
2024-03-22	235.20	238.73	232.90	234.75	165.93	22,615,344
2024-03-21	236.94	241.72	232.86	234.75	165.93	25,327,281
2024-03-20	240.80	245.92	232.40	236.54	167.20	32,157,969
2024-03-19	242.63	247.31	240.03	243.33	172.00	33,277,231
2024-03-18	250.25	260.51	248.63	251.99	178.12	32,993,596
2024-03-15	233.80	252.56	231.83	248.30	175.51	38,974,233
2024-03-14	226.80	240.80	226.80	237.34	167.77	31,101,666
2024-03-13	239.97	240.63	230.85	231.00	163.28	31,768,352
2024-03-12	237.72	240.23	223.68	230.79	163.13	36,190,452
2024-03-11	233.84	239.36	229.99	238.84	168.82	34,161,721
2024-03-08	236.42	247.70	230.51	244.99	173.17	36,453,783
2024-03-07	238.00	244.68	229.60	229.80	162.43	30,368,922
2024-03-06	233.80	238.28	227.98	234.19	165.54	30,407,979
2024-03-05	228.62	251.86	227.67	236.82	167.40	46,923,422
2024-03-04	232.55	238.92	224.15	231.92	163.94	40,503,456
2024-03-01	218.44	228.93	218.44	225.54	159.42	37,820,658
2024-02-29	214.20	222.32	211.40	217.22	153.55	36,809,385
2024-02-28	225.40	228.06	209.73	209.73	148.25	40,110,610
2024-02-27	206.44	230.58	204.43	226.72	160.25	45,132,277
2024-02-26	198.84	211.97	198.84	208.64	147.48	33,292,672
2024-02-23	224.00	225.40	205.87	206.82	146.19	49,034,104
2024-02-22	221.27	223.50	209.26	216.31	152.90	41,951,491
2024-02-21	212.80	215.64	206.22	209.94	148.40	45,141,645
2024-02-20	214.20	228.19	211.40	223.30	157.84	44,837,230
2024-02-19	193.20	213.36	187.40	213.36	150.81	41,589,102
2024-02-08	178.50	191.80	174.72	177.80	125.68	35,591,806
2024-02-07	172.34	176.39	170.23	174.45	123.31	27,058,041
2024-02-06	154.92	174.83	153.72	174.83	123.58	35,496,880
2024-02-05	151.20	164.40	151.02	156.80	110.83	36,554,728
2024-02-02	156.63	159.43	150.78	153.79	108.71	27,957,811
2024-02-01	145.31	162.40	142.17	155.47	109.89	35,111,551
2024-01-31	140.03	151.05	138.25	143.92	101.73	28,299,456
2024-01-30	144.20	148.12	141.02	141.68	100.15	21,396,846
2024-01-29	159.11	159.11	135.38	145.35	102.74	42,655,860
2024-01-26	165.19	165.20	159.32	162.34	114.75	23,214,974
2024-01-25	157.47	166.88	155.99	165.69	117.12	29,700,979
2024-01-24	159.11	159.85	152.57	159.18	112.52	26,955,248
2024-01-23	156.79	164.16	155.18	159.60	112.81	29,756,999
2024-01-22	162.40	163.10	155.39	156.24	110.44	32,714,966

← NewerPage 11 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.