Shandong Zhongji Electrical Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,122.22 | 1,163.00 | 1,098.00 | 1,113.00 | 1,111.28 | 30,663,363 |
| 2026-07-15 | 1,190.00 | 1,207.98 | 1,160.00 | 1,169.31 | 1,167.50 | 24,794,635 |
| 2026-07-14 | 1,108.53 | 1,198.66 | 1,098.00 | 1,184.05 | 1,182.22 | 40,047,572 |
| 2026-07-13 | 1,100.01 | 1,148.48 | 1,076.80 | 1,108.00 | 1,106.29 | 34,452,091 |
| 2026-07-10 | 1,210.00 | 1,218.00 | 1,093.98 | 1,093.98 | 1,092.29 | 42,326,242 |
| 2026-07-09 | 1,153.00 | 1,199.99 | 1,117.01 | 1,194.90 | 1,193.05 | 35,888,423 |
| 2026-07-08 | 1,134.80 | 1,179.30 | 1,114.56 | 1,128.35 | 1,126.60 | 31,732,800 |
| 2026-07-07 | 1,098.00 | 1,138.20 | 1,089.00 | 1,121.90 | 1,120.16 | 29,286,443 |
| 2026-07-06 | 1,136.54 | 1,141.00 | 1,060.34 | 1,098.92 | 1,097.22 | 31,556,610 |
| 2026-07-03 | 1,130.00 | 1,188.01 | 1,115.00 | 1,116.00 | 1,114.27 | 32,861,791 |
| 2026-07-02 | 1,160.00 | 1,198.00 | 1,127.40 | 1,143.00 | 1,141.23 | 31,762,024 |
| 2026-07-01 | 1,263.50 | 1,315.57 | 1,208.00 | 1,223.17 | 1,221.28 | 27,155,710 |
| 2026-06-30 | 1,223.01 | 1,295.60 | 1,218.21 | 1,270.00 | 1,268.03 | 27,678,291 |
| 2026-06-29 | 1,239.00 | 1,264.21 | 1,169.49 | 1,220.00 | 1,218.11 | 35,289,911 |
| 2026-06-26 | 1,296.00 | 1,296.94 | 1,235.13 | 1,253.89 | 1,251.95 | 35,281,098 |
| 2026-06-25 | 1,326.00 | 1,345.09 | 1,280.02 | 1,323.40 | 1,321.35 | 37,609,048 |
| 2026-06-24 | 1,313.61 | 1,344.88 | 1,282.15 | 1,312.18 | 1,310.15 | 26,225,743 |
| 2026-06-23 | 1,395.00 | 1,395.00 | 1,300.00 | 1,310.01 | 1,307.98 | 29,177,335 |
| 2026-06-22 | 1,367.78 | 1,416.88 | 1,343.38 | 1,382.33 | 1,380.19 | 28,033,273 |
| 2026-06-18 | 1,270.00 | 1,368.50 | 1,268.73 | 1,367.88 | 1,365.76 | 28,551,616 |
| 2026-06-17 | 1,228.00 | 1,276.13 | 1,220.05 | 1,276.11 | 1,274.13 | 21,756,242 |
| 2026-06-16 | 1,240.00 | 1,273.68 | 1,232.46 | 1,248.09 | 1,246.16 | 23,282,186 |
| 2026-06-15 | 1,175.00 | 1,245.00 | 1,122.00 | 1,245.00 | 1,243.07 | 34,223,742 |
| 2026-06-12 | 1,182.00 | 1,188.50 | 1,128.18 | 1,149.00 | 1,147.22 | 34,685,070 |
| 2026-06-11 | 1,136.00 | 1,174.90 | 1,093.00 | 1,124.00 | 1,122.26 | 30,592,359 |
| 2026-06-10 | 1,150.00 | 1,174.00 | 1,128.80 | 1,147.00 | 1,145.22 | 22,896,530 |
| 2026-06-09 | 1,140.97 | 1,196.16 | 1,126.90 | 1,180.00 | 1,178.17 | 39,893,037 |
| 2026-06-08 | 1,132.79 | 1,179.45 | 1,132.00 | 1,154.99 | 1,153.20 | 33,611,984 |
| 2026-06-05 | 1,273.20 | 1,301.51 | 1,160.00 | 1,179.99 | 1,178.16 | 47,474,088 |
| 2026-06-04 | 1,250.00 | 1,290.00 | 1,241.36 | 1,280.00 | 1,278.02 | 21,714,212 |
| 2026-06-03 | 1,220.00 | 1,320.00 | 1,220.00 | 1,275.00 | 1,273.03 | 34,525,076 |
| 2026-06-02 | 1,153.60 | 1,205.58 | 1,140.01 | 1,191.81 | 1,189.97 | 29,006,342 |
| 2026-06-01 | 1,161.00 | 1,183.61 | 1,113.90 | 1,130.00 | 1,128.25 | 26,978,189 |
| 2026-05-29 | 1,190.00 | 1,209.99 | 1,155.00 | 1,161.16 | 1,159.36 | 28,726,795 |
| 2026-05-28 | 1,100.00 | 1,199.79 | 1,085.56 | 1,197.99 | 1,196.14 | 28,746,513 |
| 2026-05-27 | 1,090.00 | 1,147.00 | 1,088.67 | 1,111.37 | 1,109.65 | 25,068,811 |
| 2026-05-26 | 1,079.00 | 1,110.00 | 1,076.00 | 1,103.00 | 1,101.29 | 23,439,109 |
| 2026-05-25 | 1,054.99 | 1,094.98 | 1,025.55 | 1,093.00 | 1,091.31 | 25,076,089 |
| 2026-05-22 | 1,010.04 | 1,044.87 | 1,006.18 | 1,037.98 | 1,036.37 | 20,933,769 |
| 2026-05-21 | 1,060.00 | 1,065.00 | 993.34 | 993.34 | 991.80 | 23,772,601 |
| 2026-05-20 | 1,019.11 | 1,071.00 | 1,019.11 | 1,037.00 | 1,035.39 | 22,597,322 |
| 2026-05-19 | 1,026.00 | 1,037.38 | 988.88 | 1,030.00 | 1,028.41 | 27,274,908 |
| 2026-05-18 | 1,030.03 | 1,075.00 | 1,030.03 | 1,045.00 | 1,043.38 | 24,313,205 |
| 2026-05-15 | 1,068.99 | 1,099.87 | 1,034.00 | 1,049.87 | 1,048.25 | 27,625,280 |
| 2026-05-14 | 1,065.00 | 1,088.88 | 1,025.10 | 1,078.00 | 1,076.33 | 30,057,134 |
| 2026-05-13 | 999.68 | 1,052.20 | 991.12 | 1,049.20 | 1,047.58 | 26,000,533 |
| 2026-05-12 | 961.00 | 1,022.90 | 960.00 | 1,017.99 | 1,016.41 | 34,542,136 |
| 2026-05-11 | 889.06 | 946.79 | 870.00 | 940.13 | 938.67 | 32,265,543 |
| 2026-05-08 | 864.95 | 898.95 | 861.56 | 886.00 | 884.63 | 19,764,077 |
| 2026-05-07 | 858.00 | 889.15 | 835.00 | 877.47 | 876.11 | 27,719,010 |
| 2026-05-06 | 888.50 | 889.00 | 840.45 | 856.00 | 854.68 | 30,938,572 |
| 2026-04-30 | 863.66 | 874.65 | 845.00 | 857.50 | 856.17 | 21,270,964 |
| 2026-04-29 | 816.23 | 863.00 | 816.23 | 846.00 | 843.69 | 25,173,087 |
| 2026-04-28 | 854.00 | 854.00 | 821.00 | 825.00 | 822.75 | 29,510,905 |
| 2026-04-27 | 899.00 | 900.00 | 854.00 | 857.03 | 854.69 | 31,814,871 |
| 2026-04-24 | 900.25 | 915.00 | 854.53 | 886.99 | 884.57 | 38,388,441 |
| 2026-04-23 | 890.00 | 919.99 | 877.78 | 897.00 | 894.55 | 30,986,940 |
| 2026-04-22 | 859.30 | 893.20 | 854.00 | 886.62 | 884.20 | 29,438,293 |
| 2026-04-21 | 849.75 | 868.00 | 839.00 | 864.86 | 862.50 | 25,113,802 |
| 2026-04-20 | 849.00 | 878.98 | 840.58 | 850.00 | 847.68 | 27,263,113 |
← NewerPage 2 of 2 · 120 trading days
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.