Shandong Zhongji Electrical Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	157.22	159.01	154.55	155.40	109.84	31,897,323
2024-01-18	135.86	153.93	135.56	153.76	108.69	37,099,766
2024-01-17	140.92	143.98	138.63	138.63	97.989	19,193,181
2024-01-16	141.25	141.76	137.76	140.41	99.246	16,902,585
2024-01-15	139.10	145.04	139.10	142.63	100.82	12,647,626
2024-01-12	143.68	144.17	139.38	140.78	99.513	13,842,001
2024-01-11	140.00	146.27	139.87	144.75	102.31	19,289,732
2024-01-10	141.86	143.79	137.62	140.00	98.959	13,860,209
2024-01-09	142.49	144.94	140.70	141.85	100.27	20,001,059
2024-01-08	139.72	141.55	136.95	138.32	97.772	13,263,010
2024-01-05	145.07	146.30	138.88	140.04	98.989	17,552,090
2024-01-04	146.58	147.94	143.30	145.60	102.92	16,650,744
2024-01-03	152.75	153.99	146.85	146.99	103.90	22,108,689
2024-01-02	157.99	160.69	154.74	154.85	109.46	14,791,052
2023-12-29	152.75	162.30	152.71	158.07	111.73	24,104,716
2023-12-28	149.63	154.28	148.96	152.61	107.88	19,907,861
2023-12-27	150.61	152.61	149.25	149.98	106.02	13,351,065
2023-12-26	154.83	155.93	147.85	149.74	105.85	19,558,462
2023-12-25	155.55	158.59	150.75	155.75	110.09	15,221,014
2023-12-22	157.75	160.52	153.13	154.55	109.24	23,863,535
2023-12-21	151.49	165.06	150.42	159.87	113.00	29,879,841
2023-12-20	158.48	158.98	150.57	153.02	108.16	23,889,801
2023-12-19	159.78	160.85	153.99	158.47	112.01	19,986,806
2023-12-18	152.77	161.70	151.91	158.75	112.21	27,400,048
2023-12-15	158.73	160.02	151.98	154.07	108.90	20,130,343
2023-12-14	161.00	163.63	156.94	157.93	111.64	23,896,245
2023-12-13	159.81	162.39	158.38	158.76	112.22	20,526,410
2023-12-12	168.17	170.10	156.80	160.94	113.76	43,834,398
2023-12-11	164.14	169.40	159.91	168.21	118.90	44,329,042
2023-12-08	151.00	167.86	148.44	164.50	116.28	62,843,848
2023-12-07	143.64	147.70	140.31	146.12	103.28	32,380,660
2023-12-06	140.00	142.10	138.32	140.95	99.632	17,717,683
2023-12-05	142.63	145.59	140.71	141.12	99.751	27,060,750
2023-12-04	140.73	147.00	140.14	143.89	101.71	35,437,696
2023-12-01	132.85	142.16	130.40	140.00	98.959	41,044,613
2023-11-30	131.74	133.49	131.01	132.89	93.932	15,167,633
2023-11-29	132.89	134.12	130.83	132.64	93.754	15,955,057
2023-11-28	135.10	135.93	131.68	132.65	93.764	16,103,190
2023-11-27	131.61	138.84	131.60	137.03	96.861	27,819,069
2023-11-24	136.23	136.88	131.40	132.16	93.418	20,077,347
2023-11-23	135.65	137.90	134.12	137.40	97.119	20,694,198
2023-11-22	142.80	143.50	136.22	136.30	96.347	36,776,498
2023-11-21	145.43	150.22	144.33	145.00	102.49	29,244,105
2023-11-20	145.11	147.80	140.81	143.29	101.28	32,604,134
2023-11-17	140.13	149.80	140.13	147.83	104.49	31,693,254
2023-11-16	142.80	145.46	140.01	140.06	98.999	23,617,144
2023-11-15	151.20	151.20	140.18	145.60	102.92	30,809,091
2023-11-14	146.87	150.70	143.57	147.01	103.92	27,545,433
2023-11-13	148.12	151.91	145.32	146.86	103.81	37,887,467
2023-11-10	140.70	147.28	140.00	142.16	100.48	31,322,806
2023-11-09	138.60	144.44	137.62	141.39	99.939	39,970,041
2023-11-08	135.94	138.00	133.99	135.31	95.644	35,627,587
2023-11-07	127.25	145.60	126.39	138.88	98.168	56,386,546
2023-11-06	126.62	128.67	124.60	127.99	90.469	37,425,526
2023-11-03	121.10	127.62	121.10	124.11	87.727	38,320,998
2023-11-02	121.16	125.06	120.26	120.30	85.036	27,315,337
2023-11-01	122.08	124.04	119.07	119.31	84.333	22,698,982
2023-10-31	126.28	126.85	120.27	122.85	86.837	27,760,236
2023-10-30	125.12	127.12	122.50	125.75	88.885	27,303,212
2023-10-27	124.61	126.39	122.39	125.17	88.479	27,273,075

← NewerPage 12 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.