Shandong Zhongji Electrical Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	43.932	45.738	43.498	44.730	31.413	11,132,672
2022-05-05	43.190	45.360	42.252	44.674	31.374	16,054,027
2022-04-29	41.748	43.624	41.174	42.868	30.105	10,327,136
2022-04-28	42.560	42.868	41.160	41.720	29.299	8,841,602
2022-04-27	42.000	43.190	40.530	43.190	30.331	11,518,772
2022-04-26	41.524	43.568	41.440	41.902	29.427	12,684,125
2022-04-25	41.006	42.938	40.460	40.656	28.552	12,476,805
2022-04-22	41.132	41.692	39.830	40.054	28.129	4,625,719
2022-04-21	42.056	42.784	41.188	41.314	29.014	3,911,806
2022-04-20	42.000	43.036	41.832	41.902	29.427	3,021,600
2022-04-19	42.448	42.532	41.524	42.196	29.633	2,912,333
2022-04-18	40.600	42.252	40.222	42.056	29.535	3,340,452
2022-04-15	41.006	41.118	40.110	40.880	28.709	3,371,854
2022-04-14	41.482	41.692	40.642	41.468	29.122	3,209,625
2022-04-13	41.734	41.860	40.670	41.146	28.896	2,516,459
2022-04-12	41.426	42.252	40.628	42.000	29.496	4,446,096
2022-04-11	43.274	43.358	41.370	41.580	29.201	5,395,920
2022-04-08	42.224	43.764	41.594	43.260	30.381	7,887,886
2022-04-07	42.000	42.840	41.888	42.168	29.614	7,412,037
2022-04-06	43.974	43.974	41.930	42.140	29.594	7,723,849
2022-04-01	44.114	44.730	43.428	44.352	31.147	2,704,990
2022-03-31	45.010	45.010	44.030	44.254	31.079	2,213,144
2022-03-30	43.820	45.024	43.610	44.954	31.570	3,902,082
2022-03-29	44.800	44.898	43.484	43.540	30.577	4,174,436
2022-03-28	44.814	44.898	43.946	44.800	31.462	3,537,911
2022-03-25	47.082	47.082	45.010	45.080	31.659	5,720,005
2022-03-24	47.992	48.244	46.592	47.180	33.133	5,121,937
2022-03-23	46.550	48.846	46.046	48.132	33.802	7,444,536
2022-03-22	47.278	47.278	46.200	46.256	32.485	2,673,793
2022-03-21	46.900	47.614	46.620	47.292	33.212	5,276,512
2022-03-18	46.228	46.844	45.948	46.522	32.671	3,932,023
2022-03-17	46.312	47.152	45.864	46.676	32.779	6,279,864
2022-03-16	45.906	46.242	43.414	45.780	32.150	8,098,018
2022-03-15	47.852	48.440	44.982	44.982	31.590	5,808,217
2022-03-14	48.860	49.364	48.160	48.300	33.920	4,198,181
2022-03-11	49.000	49.560	47.810	49.546	34.795	4,519,559
2022-03-10	50.862	51.772	49.462	49.504	34.766	7,130,965
2022-03-09	49.168	50.764	47.712	49.700	34.903	9,854,070
2022-03-08	49.070	50.148	48.440	48.804	34.274	7,792,360
2022-03-07	52.556	52.556	48.580	49.154	34.520	10,112,385
2022-03-04	52.094	53.886	52.052	52.710	37.017	3,572,487
2022-03-03	53.900	54.180	52.598	52.780	37.066	3,245,927
2022-03-02	53.032	54.012	52.640	53.760	37.754	4,498,674
2022-03-01	53.900	54.544	52.822	53.634	37.666	6,101,164
2022-02-28	51.534	54.460	50.890	53.830	37.804	10,806,620
2022-02-25	51.940	53.116	51.800	51.898	36.447	5,845,229
2022-02-24	52.920	53.620	50.904	51.814	36.388	7,313,763
2022-02-23	52.304	53.662	52.220	52.976	37.204	5,873,769
2022-02-22	52.724	53.760	51.968	52.318	36.742	7,452,905
2022-02-21	53.522	55.160	53.004	54.166	38.040	12,432,683
2022-02-18	51.716	52.892	50.232	52.304	36.732	13,027,006
2022-02-17	49.280	50.162	48.874	49.840	35.001	4,415,294
2022-02-16	49.966	50.316	49.420	49.700	34.903	3,424,100
2022-02-15	48.356	49.952	48.300	49.826	34.992	4,409,006
2022-02-14	48.062	48.776	47.516	48.776	34.254	4,166,639
2022-02-11	51.044	51.240	48.076	48.636	34.156	9,835,512
2022-02-10	51.786	52.318	50.540	51.296	36.024	6,602,513
2022-02-09	50.652	52.360	50.120	51.716	36.319	6,582,089
2022-02-08	50.190	50.918	49.826	50.470	35.444	4,018,484
2022-02-07	51.422	51.940	49.644	50.190	35.247	4,755,243

← NewerPage 19 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.