Shandong Zhongji Electrical Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	114.67	119.74	109.73	111.23	78.522	66,490,389
2023-04-25	116.47	121.63	110.04	113.25	79.945	65,301,718
2023-04-24	112.80	124.82	112.78	119.57	84.413	64,532,461
2023-04-21	111.99	113.92	107.80	109.47	77.277	47,221,891
2023-04-20	107.21	114.80	106.41	113.40	80.054	61,684,979
2023-04-19	104.27	109.93	103.60	105.87	74.737	64,576,666
2023-04-18	91.028	108.67	90.160	104.27	73.610	79,815,628
2023-04-17	91.420	92.764	89.404	90.552	63.925	31,945,471
2023-04-14	91.798	94.122	89.278	93.114	65.733	47,381,559
2023-04-13	98.924	100.77	89.320	90.622	63.974	57,923,752
2023-04-12	93.674	97.524	91.000	95.998	67.769	48,232,278
2023-04-11	96.670	100.80	92.372	95.620	67.502	55,244,083
2023-04-10	99.400	109.03	95.018	98.252	69.360	60,137,906
2023-04-07	94.794	100.38	93.114	98.700	69.677	49,490,145
2023-04-06	93.786	102.63	91.854	93.800	66.218	69,054,408
2023-04-04	92.512	97.650	91.014	93.940	66.316	55,628,233
2023-04-03	84.840	95.970	83.440	94.136	66.455	76,753,469
2023-03-31	76.454	84.280	75.054	82.460	58.212	60,914,995
2023-03-30	77.112	79.086	72.800	77.000	54.358	53,093,610
2023-03-29	75.600	80.892	75.432	77.770	54.901	64,673,215
2023-03-28	76.580	78.470	74.620	75.334	53.182	58,615,336
2023-03-27	71.400	79.856	71.120	78.456	55.386	79,971,210
2023-03-24	71.610	73.948	69.048	73.122	51.620	85,860,366
2023-03-23	64.064	72.100	63.350	70.000	49.416	92,458,953
2023-03-22	51.730	61.880	51.730	61.880	43.684	77,700,043
2023-03-21	50.400	52.080	49.168	51.562	36.400	27,890,482
2023-03-20	48.510	52.332	48.468	50.148	35.402	40,527,279
2023-03-17	46.032	49.630	45.920	48.454	34.206	27,024,099
2023-03-16	45.682	46.522	45.304	45.682	32.249	11,881,195
2023-03-15	47.404	47.852	45.808	46.004	32.476	18,357,081
2023-03-14	48.202	49.490	46.970	46.970	33.158	23,481,801
2023-03-13	47.894	49.238	47.236	48.664	34.354	17,362,003
2023-03-10	47.670	49.140	47.544	48.048	33.919	14,109,847
2023-03-09	48.034	48.888	47.572	48.202	34.028	11,646,616
2023-03-08	48.300	48.958	47.600	48.482	34.226	14,643,564
2023-03-07	49.434	50.120	48.118	48.174	34.008	18,415,205
2023-03-06	49.350	51.072	49.350	49.798	35.155	19,342,203
2023-03-03	49.938	50.876	49.112	49.602	35.016	27,396,267
2023-03-02	50.120	52.878	49.924	51.268	36.192	31,634,951
2023-03-01	49.714	51.100	49.420	50.274	35.491	26,757,604
2023-02-28	50.232	51.492	49.014	49.700	35.085	27,987,011
2023-02-27	48.664	49.378	48.146	48.412	34.176	12,327,370
2023-02-24	47.278	49.532	47.278	48.818	34.463	26,228,747
2023-02-23	46.970	47.516	46.690	46.900	33.109	7,605,910
2023-02-22	46.998	48.062	46.732	47.180	33.306	10,989,088
2023-02-21	47.880	48.174	46.942	47.208	33.326	11,523,183
2023-02-20	46.760	47.992	46.620	47.880	33.801	17,724,119
2023-02-17	48.762	48.846	46.438	46.690	32.961	28,433,285
2023-02-16	49.742	51.240	48.580	49.056	34.631	25,396,158
2023-02-15	48.804	51.310	48.440	50.092	35.362	34,029,218
2023-02-14	49.812	51.030	48.706	49.210	34.740	28,198,434
2023-02-13	49.406	50.932	48.762	50.372	35.560	33,537,941
2023-02-10	49.280	51.632	48.090	48.930	34.542	46,895,778
2023-02-09	46.200	49.644	45.150	49.252	34.769	36,872,470
2023-02-08	47.894	48.846	46.200	46.340	32.713	20,606,867
2023-02-07	45.598	48.454	45.500	47.362	33.435	39,873,288
2023-02-06	44.702	45.220	43.890	44.856	31.666	21,355,549
2023-02-03	42.532	44.380	42.420	44.184	31.191	21,736,490
2023-02-02	42.140	42.938	41.650	42.490	29.996	15,688,552
2023-02-01	42.000	42.420	40.908	41.762	29.482	12,556,601

← NewerPage 15 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.