Shandong Zhongji Electrical Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	40.138	41.580	40.138	41.440	29.254	22,044,208
2022-10-31	41.160	41.356	39.368	40.992	28.938	26,373,642
2022-10-28	40.740	41.734	40.362	40.768	28.780	12,384,038
2022-10-27	42.014	42.448	40.852	41.118	29.027	25,792,982
2022-10-26	38.920	40.292	38.654	40.194	28.375	10,613,878
2022-10-25	38.444	39.312	37.996	38.836	27.416	8,560,473
2022-10-24	39.480	40.264	38.500	39.074	27.584	12,323,612
2022-10-21	39.620	40.096	39.326	39.452	27.851	7,754,981
2022-10-20	39.354	40.250	38.892	39.564	27.930	10,146,806
2022-10-19	39.186	40.558	39.130	39.564	27.930	14,305,600
2022-10-18	39.270	39.872	38.612	39.494	27.881	12,947,580
2022-10-17	38.472	39.102	38.318	39.032	27.554	8,039,583
2022-10-14	38.626	39.326	38.500	38.808	27.396	10,154,169
2022-10-13	38.164	39.088	37.912	38.290	27.031	11,483,295
2022-10-12	37.156	38.276	36.778	38.108	26.902	13,148,325
2022-10-11	36.974	37.590	36.512	37.170	26.240	12,043,762
2022-10-10	36.512	36.750	35.504	35.546	25.094	7,473,842
2022-09-30	37.128	37.632	36.470	36.512	25.775	5,534,109
2022-09-29	38.136	38.472	37.324	37.520	26.487	6,978,246
2022-09-28	38.332	38.724	37.688	37.744	26.645	7,242,245
2022-09-27	37.268	38.780	37.114	38.584	27.238	8,244,220
2022-09-26	37.520	37.968	37.338	37.408	26.408	8,984,560
2022-09-23	37.730	38.402	36.442	37.940	26.784	13,393,099
2022-09-22	37.478	37.870	37.352	37.590	26.536	5,253,726
2022-09-21	37.772	37.968	36.960	37.688	26.606	5,745,396
2022-09-20	37.660	38.010	37.380	37.730	26.635	7,545,505
2022-09-19	37.100	37.772	36.512	37.562	26.517	9,640,447
2022-09-16	38.052	38.052	36.792	36.862	26.023	10,376,889
2022-09-15	40.236	40.320	37.548	37.800	26.685	16,788,798
2022-09-14	39.984	40.586	39.704	40.068	28.286	6,792,677
2022-09-13	41.258	41.608	40.516	40.628	28.681	7,292,412
2022-09-09	41.034	41.342	40.838	41.062	28.987	6,525,528
2022-09-08	41.720	41.832	40.964	41.034	28.968	8,221,457
2022-09-07	41.482	42.238	41.034	41.692	29.432	11,856,202
2022-09-06	41.160	41.496	40.852	41.398	29.225	9,452,320
2022-09-05	40.922	41.272	40.320	40.950	28.908	9,133,654
2022-09-02	40.236	41.286	40.180	40.922	28.889	14,032,905
2022-09-01	40.670	41.146	39.928	40.124	28.325	18,709,891
2022-08-31	41.384	41.902	40.614	41.048	28.978	11,763,450
2022-08-30	41.986	42.196	41.356	41.930	29.600	8,543,850
2022-08-29	41.440	42.140	41.118	41.832	29.531	9,862,467
2022-08-26	42.532	43.204	41.958	42.182	29.778	12,234,309
2022-08-25	43.400	43.568	41.944	42.448	29.966	14,480,404
2022-08-24	45.794	45.920	42.980	43.120	30.440	18,846,243
2022-08-23	46.200	46.326	45.528	46.018	32.486	7,597,761
2022-08-22	46.732	46.802	45.500	46.312	32.694	10,591,484
2022-08-19	48.300	49.238	46.830	46.830	33.059	12,288,530
2022-08-18	46.760	48.762	46.592	48.300	34.097	17,492,514
2022-08-17	46.802	47.488	46.172	47.068	33.227	12,584,027
2022-08-16	46.970	48.006	46.312	46.620	32.911	13,948,994
2022-08-15	47.768	47.796	45.682	47.180	33.306	19,657,364
2022-08-12	49.448	49.532	47.348	47.628	33.623	19,161,198
2022-08-11	45.010	49.476	44.982	49.112	34.670	39,788,253
2022-08-10	45.584	45.766	44.184	44.506	31.419	12,064,125
2022-08-09	46.480	46.564	45.136	45.780	32.318	15,175,321
2022-08-08	47.544	47.572	46.032	46.480	32.812	13,927,831
2022-08-05	45.794	47.432	45.514	47.320	33.405	17,096,279
2022-08-04	46.144	46.564	44.926	45.388	32.041	10,871,255
2022-08-03	45.444	46.914	45.444	45.570	32.170	13,726,291
2022-08-02	45.542	45.822	43.974	45.360	32.022	16,278,739

← NewerPage 17 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.