Shandong Zhongji Electrical Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	41.300	41.958	40.712	40.740	28.760	12,389,389
2023-01-30	41.160	41.230	40.348	40.474	28.572	7,223,416
2023-01-20	40.544	41.006	40.222	40.586	28.651	5,732,232
2023-01-19	40.180	40.516	39.984	40.404	28.523	4,651,683
2023-01-18	39.648	40.404	39.354	40.180	28.365	6,034,334
2023-01-17	39.620	39.984	39.438	39.648	27.989	4,846,974
2023-01-16	39.018	39.900	38.794	39.494	27.881	5,829,436
2023-01-13	39.354	39.466	38.780	38.948	27.495	4,945,464
2023-01-12	39.214	39.578	38.962	39.354	27.782	4,138,900
2023-01-11	39.690	39.690	39.088	39.144	27.633	4,175,945
2023-01-10	39.480	39.690	39.228	39.550	27.920	3,806,115
2023-01-09	39.956	39.956	39.172	39.480	27.871	6,913,667
2023-01-06	40.152	40.152	39.592	39.788	28.088	6,878,072
2023-01-05	39.984	40.306	39.788	40.138	28.335	6,724,233
2023-01-04	39.494	40.404	39.340	40.152	28.345	7,476,851
2023-01-03	38.080	39.998	37.632	39.620	27.970	11,300,000
2022-12-30	37.912	38.458	37.716	37.842	26.714	5,779,766
2022-12-29	37.002	38.528	36.918	37.996	26.823	8,813,044
2022-12-28	37.618	37.688	37.128	37.352	26.368	4,141,187
2022-12-27	37.436	38.024	37.198	37.730	26.635	6,454,677
2022-12-26	36.820	37.478	36.820	37.184	26.250	4,784,633
2022-12-23	37.044	37.380	36.442	36.862	26.023	5,905,111
2022-12-22	38.066	38.122	37.170	37.212	26.270	6,204,824
2022-12-21	38.374	38.444	37.520	37.912	26.764	4,769,848
2022-12-20	38.640	38.822	38.066	38.374	27.090	4,195,231
2022-12-19	39.186	39.550	38.514	38.640	27.278	5,503,277
2022-12-16	39.844	40.096	38.570	39.270	27.722	8,302,084
2022-12-15	40.166	40.782	39.844	40.040	28.266	6,208,021
2022-12-14	40.068	41.790	40.054	40.446	28.553	10,176,506
2022-12-13	39.788	40.684	39.648	40.194	28.375	8,357,155
2022-12-12	39.340	40.320	39.144	40.026	28.256	7,842,326
2022-12-09	39.354	39.578	38.808	39.452	27.851	9,779,960
2022-12-08	39.242	39.858	38.962	39.424	27.831	7,569,544
2022-12-07	39.886	40.012	39.046	39.368	27.792	9,128,477
2022-12-06	39.984	40.432	39.900	40.012	28.246	4,651,913
2022-12-05	40.390	40.530	39.900	40.152	28.345	6,369,074
2022-12-02	39.830	40.460	39.774	40.054	28.276	6,526,464
2022-12-01	40.320	40.810	39.718	39.830	28.118	9,154,818
2022-11-30	40.586	40.656	39.928	40.082	28.296	6,080,455
2022-11-29	39.326	40.880	39.326	40.600	28.661	9,254,057
2022-11-28	39.200	39.732	38.920	39.368	27.792	7,425,927
2022-11-25	40.670	40.670	39.956	40.012	28.246	5,057,242
2022-11-24	40.796	41.482	40.460	40.684	28.721	5,873,163
2022-11-23	41.090	41.286	40.152	40.796	28.800	9,482,706
2022-11-22	41.524	41.888	40.992	41.230	29.106	7,996,116
2022-11-21	41.580	41.986	40.894	41.580	29.353	7,940,356
2022-11-18	42.000	42.476	41.664	41.874	29.561	8,267,733
2022-11-17	42.000	42.252	41.412	42.154	29.758	6,516,749
2022-11-16	41.762	42.784	41.720	41.874	29.561	9,314,919
2022-11-15	40.040	41.986	40.040	41.832	29.531	12,790,656
2022-11-14	40.978	41.300	40.180	40.558	28.632	8,865,264
2022-11-11	41.636	42.336	40.866	40.978	28.928	11,009,982
2022-11-10	40.908	41.510	40.740	40.810	28.810	5,991,354
2022-11-09	41.874	41.930	41.062	41.244	29.116	8,332,120
2022-11-08	41.860	42.210	41.580	41.860	29.551	7,985,663
2022-11-07	42.322	42.560	41.860	42.126	29.739	11,390,046
2022-11-04	41.580	42.560	41.482	42.392	29.926	15,926,801
2022-11-03	41.160	42.210	40.922	41.524	29.314	11,714,357
2022-11-02	41.300	41.664	41.132	41.286	29.146	11,616,825
2022-11-01	40.138	41.580	40.138	41.440	29.254	22,044,208

← NewerPage 16 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.