Shandong Zhongji Electrical Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	124.12	127.05	122.65	125.86	88.964	34,997,231
2023-10-25	128.04	133.90	122.92	123.21	87.094	57,993,066
2023-10-24	137.48	142.52	132.33	134.12	94.803	58,002,778
2023-10-23	136.04	138.82	131.18	134.54	95.100	39,084,954
2023-10-20	135.77	136.04	131.26	131.70	93.091	25,065,479
2023-10-19	135.48	136.51	131.92	132.50	93.655	22,135,469
2023-10-18	135.25	137.35	130.51	136.43	96.436	34,566,383
2023-10-17	141.57	144.90	137.03	140.78	99.513	23,803,860
2023-10-16	141.89	143.89	139.13	140.01	98.969	22,284,027
2023-10-13	148.12	148.92	141.26	143.32	101.30	29,490,560
2023-10-12	155.40	155.99	147.88	149.34	105.56	21,826,595
2023-10-11	154.77	159.28	150.72	153.62	108.59	25,465,543
2023-10-10	154.52	157.81	151.17	153.23	108.31	25,541,230
2023-10-09	161.60	163.77	150.51	155.48	109.90	44,249,393
2023-09-28	165.03	167.06	159.63	162.12	114.59	30,639,080
2023-09-27	155.75	162.68	155.75	159.70	112.88	27,608,180
2023-09-26	153.93	162.08	153.02	156.52	110.64	44,213,329
2023-09-25	155.51	156.66	149.52	150.50	106.38	41,038,932
2023-09-22	137.16	158.09	136.50	155.51	109.92	64,761,080
2023-09-21	135.10	140.45	134.69	136.32	96.357	23,977,637
2023-09-20	135.09	141.26	134.40	136.01	96.139	27,546,975
2023-09-19	134.96	138.96	131.17	135.10	95.496	26,524,362
2023-09-18	138.60	139.43	132.61	133.70	94.506	29,694,648
2023-09-15	144.75	145.82	136.37	138.15	97.653	36,380,931
2023-09-14	150.04	151.63	143.50	143.71	101.58	24,630,602
2023-09-13	153.23	155.26	147.50	149.34	105.56	18,058,937
2023-09-12	151.31	156.63	150.57	153.89	108.78	24,478,655
2023-09-11	148.75	158.19	146.33	152.88	108.06	37,972,244
2023-09-08	145.00	150.08	142.80	147.35	104.15	28,788,555
2023-09-07	152.74	155.05	148.55	148.83	105.20	23,929,561
2023-09-06	152.77	155.33	149.52	153.58	108.56	19,848,040
2023-09-05	156.66	156.66	151.37	152.61	107.88	21,438,303
2023-09-04	158.14	158.87	155.05	157.29	111.18	16,571,872
2023-09-01	159.46	161.41	155.19	157.01	110.98	20,995,857
2023-08-31	159.60	162.88	159.25	160.47	113.43	19,311,098
2023-08-30	162.54	167.43	158.73	162.40	114.79	31,384,264
2023-08-29	158.20	169.40	153.34	161.27	113.99	43,949,088
2023-08-28	159.60	162.48	154.14	156.10	110.34	48,768,924
2023-08-25	158.66	161.20	148.41	149.73	105.84	58,082,049
2023-08-24	173.60	176.40	167.06	169.40	119.74	40,958,448
2023-08-23	172.87	172.89	165.34	166.60	117.76	28,635,712
2023-08-22	170.94	177.17	165.41	176.40	124.69	46,500,629
2023-08-21	162.86	168.77	161.42	165.02	116.64	25,505,247
2023-08-18	170.10	171.50	161.71	161.71	114.31	31,517,411
2023-08-17	166.32	173.88	164.05	171.15	120.98	32,016,439
2023-08-16	168.03	172.62	165.35	169.41	119.75	31,383,104
2023-08-15	180.60	181.83	169.41	170.66	120.63	42,534,771
2023-08-14	171.78	172.93	168.43	172.93	122.23	29,986,274
2023-08-11	175.60	178.00	170.77	170.77	120.71	20,952,826
2023-08-10	173.68	178.07	170.81	173.61	122.72	31,411,636
2023-08-09	187.85	190.61	177.25	177.58	125.52	41,735,228
2023-08-08	198.45	202.20	188.30	188.31	133.11	30,327,642
2023-08-07	197.40	205.32	194.43	198.45	140.27	41,393,028
2023-08-04	182.04	197.44	181.31	195.93	138.49	45,822,926
2023-08-03	182.53	189.69	179.66	182.71	129.15	30,156,950
2023-08-02	187.60	190.39	182.73	187.32	132.41	26,423,435
2023-08-01	179.20	190.39	178.72	188.72	133.40	48,414,577
2023-07-31	173.71	184.03	173.60	179.20	126.67	37,255,534
2023-07-28	177.28	183.67	174.44	177.66	125.58	34,106,699
2023-07-27	177.94	183.54	176.55	179.06	126.57	25,327,707

← NewerPage 13 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.