Shandong Zhongji Electrical Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	188.19	189.81	177.84	180.66	127.70	40,039,717
2023-07-25	186.42	197.37	182.01	187.95	132.85	44,711,892
2023-07-24	182.22	190.30	180.43	183.40	129.64	39,384,208
2023-07-21	182.01	184.42	175.99	182.34	128.88	52,738,178
2023-07-20	206.50	207.76	181.37	182.00	128.65	67,119,847
2023-07-19	215.60	218.34	208.49	208.60	147.45	22,140,348
2023-07-18	224.11	224.70	209.99	211.81	149.72	31,192,160
2023-07-17	215.74	230.93	215.50	220.79	156.07	40,598,314
2023-07-14	219.32	223.44	211.55	217.55	153.77	53,987,381
2023-07-13	198.58	216.58	198.58	215.88	152.60	53,698,272
2023-07-12	209.30	212.80	194.31	194.31	137.35	46,596,161
2023-07-11	204.37	208.32	199.61	207.90	146.95	34,545,628
2023-07-10	203.31	205.65	191.86	201.04	142.11	41,994,561
2023-07-07	202.43	210.87	190.72	205.79	145.46	50,793,793
2023-07-06	194.29	203.78	192.78	195.72	138.34	32,341,159
2023-07-05	204.41	205.13	194.21	194.54	137.51	34,139,676
2023-07-04	205.11	210.46	203.00	205.13	145.00	31,020,123
2023-07-03	206.89	208.04	194.45	204.40	144.48	41,357,921
2023-06-30	203.00	216.41	201.63	206.43	145.92	48,662,214
2023-06-29	201.60	209.72	200.90	207.21	146.47	46,171,818
2023-06-28	194.61	203.70	186.14	198.77	140.50	47,484,929
2023-06-27	206.42	209.85	202.99	206.08	145.67	36,648,564
2023-06-26	219.18	221.20	203.34	207.20	146.46	62,228,126
2023-06-21	231.92	232.40	219.87	223.86	158.24	47,377,741
2023-06-20	224.01	238.00	218.54	238.00	168.23	45,209,399
2023-06-19	221.33	230.72	214.84	224.01	158.34	49,189,414
2023-06-16	190.89	219.10	185.70	217.00	153.39	45,844,670
2023-06-15	187.46	195.83	184.80	188.71	133.39	44,066,491
2023-06-14	173.60	188.38	170.38	181.37	128.20	40,931,952
2023-06-13	168.00	173.57	165.26	170.17	120.28	27,962,460
2023-06-12	161.28	171.70	159.60	170.10	120.24	40,149,743
2023-06-09	149.38	165.90	144.90	161.28	114.00	57,981,813
2023-06-08	148.54	153.43	144.58	149.41	105.61	34,375,674
2023-06-07	149.94	155.54	147.74	151.35	106.98	28,417,824
2023-06-06	156.80	158.90	148.65	150.23	106.19	32,056,415
2023-06-05	147.00	161.53	147.00	155.68	109.90	38,850,479
2023-06-02	155.61	157.92	145.89	149.38	105.45	28,843,619
2023-06-01	147.00	155.39	145.60	151.26	106.78	38,338,994
2023-05-31	148.44	151.33	143.22	150.50	106.24	46,050,564
2023-05-30	138.25	154.00	134.58	152.60	107.73	64,626,729
2023-05-29	132.13	143.33	131.61	134.40	94.879	62,419,383
2023-05-26	130.56	139.09	127.82	128.03	90.382	60,941,003
2023-05-25	134.23	139.85	126.00	130.45	92.092	76,534,059
2023-05-24	119.42	129.09	119.11	122.74	86.646	57,179,784
2023-05-23	126.35	129.39	121.76	122.08	86.182	52,994,085
2023-05-22	130.97	131.43	122.30	125.85	88.840	48,079,581
2023-05-19	134.41	139.43	127.13	130.97	92.457	78,514,443
2023-05-18	123.90	132.73	119.77	132.73	93.703	56,136,630
2023-05-17	107.80	115.53	106.43	110.61	78.087	43,480,617
2023-05-16	110.82	111.71	106.30	107.55	75.923	39,440,083
2023-05-15	107.80	111.82	101.49	111.44	78.670	46,599,084
2023-05-12	101.43	107.51	100.87	106.16	74.944	43,043,368
2023-05-11	105.78	107.52	101.08	101.56	71.693	44,069,788
2023-05-10	116.72	118.57	103.84	106.12	74.915	53,508,808
2023-05-09	108.57	118.72	108.57	114.72	80.983	47,371,182
2023-05-08	109.48	114.28	103.61	108.42	76.536	48,267,743
2023-05-05	120.51	122.58	106.23	109.75	77.474	59,126,645
2023-05-04	121.10	122.92	114.35	119.28	84.205	57,599,973
2023-04-28	111.38	127.55	110.36	126.00	88.949	66,240,980
2023-04-27	106.05	115.50	105.43	109.89	77.573	59,863,949

← NewerPage 14 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.