Shandong Zhongji Electrical Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	45.906	46.284	44.800	46.172	32.595	14,429,602
2022-07-29	47.222	47.292	45.514	45.906	32.407	14,236,978
2022-07-28	47.936	47.936	46.494	46.830	33.059	11,778,699
2022-07-27	47.292	47.726	46.494	47.488	33.524	11,986,014
2022-07-26	47.572	48.090	46.564	47.068	33.227	14,551,195
2022-07-25	46.550	48.846	46.340	47.992	33.880	26,414,681
2022-07-22	46.382	46.788	45.360	46.704	32.970	15,492,527
2022-07-21	47.180	48.356	45.948	46.088	32.536	17,485,268
2022-07-20	46.760	48.510	46.382	47.698	33.672	23,316,196
2022-07-19	46.410	47.418	45.654	46.606	32.901	45,304,098
2022-07-18	41.552	45.192	41.426	44.940	31.725	36,450,345
2022-07-15	41.076	41.426	40.712	40.922	28.889	11,553,215
2022-07-14	40.194	41.860	39.844	41.300	29.156	15,707,538
2022-07-13	41.020	41.342	40.124	40.278	28.434	14,887,273
2022-07-12	42.560	42.812	40.754	40.852	28.839	20,696,841
2022-07-11	41.972	42.350	41.356	42.112	29.729	9,680,273
2022-07-08	42.434	42.854	41.902	42.014	29.660	7,816,682
2022-07-07	42.420	42.756	41.860	42.210	29.798	6,929,902
2022-07-06	42.966	43.694	42.112	42.420	29.946	9,626,136
2022-07-05	43.148	43.960	42.728	43.036	30.381	13,044,875
2022-07-04	43.568	43.750	42.560	42.868	30.262	11,486,597
2022-07-01	43.344	44.170	43.134	43.400	30.638	8,833,640
2022-06-30	43.512	44.072	43.022	43.470	30.687	10,636,240
2022-06-29	44.646	45.598	43.512	43.638	30.806	14,409,427
2022-06-28	43.848	44.898	42.910	44.870	31.676	13,000,348
2022-06-27	43.106	44.030	42.714	43.400	30.638	14,446,513
2022-06-24	43.400	43.764	42.448	42.700	30.144	16,147,270
2022-06-23	42.784	43.400	42.252	43.288	30.559	11,350,684
2022-06-22	44.842	45.066	42.448	42.546	30.035	13,864,613
2022-06-21	45.178	45.710	44.310	44.758	31.597	8,495,550
2022-06-20	45.780	46.900	45.150	45.318	31.992	11,277,687
2022-06-17	45.066	45.808	44.702	45.612	32.200	8,239,089
2022-06-16	45.108	46.522	45.080	45.542	32.150	8,023,264
2022-06-15	45.136	46.508	44.954	45.108	31.844	7,720,083
2022-06-14	45.752	45.780	43.960	45.248	31.943	9,444,544
2022-06-13	46.522	46.718	45.374	45.920	32.417	9,274,263
2022-06-10	45.654	47.180	45.346	46.872	33.089	9,910,456
2022-06-09	47.320	47.460	45.500	45.752	32.298	8,832,783
2022-06-08	47.600	47.908	46.410	47.278	33.376	7,371,187
2022-06-07	46.830	47.936	46.550	47.600	33.603	11,067,698
2022-06-06	46.858	47.026	45.444	46.886	33.099	12,594,252
2022-06-02	45.080	46.662	44.744	46.438	32.783	10,319,929
2022-06-01	44.814	46.004	44.534	45.080	31.824	8,578,527
2022-05-31	44.436	45.192	43.848	44.996	31.765	10,077,635
2022-05-30	42.392	44.842	41.720	44.492	31.409	14,295,095
2022-05-27	43.232	43.862	42.070	42.322	29.877	6,368,399
2022-05-26	42.014	43.946	41.440	43.204	30.500	8,374,727
2022-05-25	41.552	43.190	41.440	42.350	29.741	7,706,267
2022-05-24	44.366	45.304	41.720	41.860	29.397	13,494,456
2022-05-23	43.946	44.394	43.442	44.072	30.951	6,765,376
2022-05-20	43.652	44.366	43.162	43.876	30.813	8,110,558
2022-05-19	43.120	43.736	42.868	43.652	30.656	7,352,471
2022-05-18	45.052	45.262	43.722	43.988	30.892	8,360,686
2022-05-17	44.436	44.786	43.680	44.604	31.324	6,623,365
2022-05-16	44.380	45.612	44.226	44.450	31.216	8,837,821
2022-05-13	44.240	44.884	43.974	44.408	31.187	8,384,119
2022-05-12	43.820	45.500	43.428	44.072	30.951	11,656,031
2022-05-11	44.352	46.116	44.072	44.128	30.990	19,456,271
2022-05-10	44.142	44.758	42.840	44.674	31.374	16,334,900
2022-05-09	44.730	45.458	43.568	45.416	31.895	12,532,394

← NewerPage 18 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.