Shandong Zhongji Electrical Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	50.498	51.772	49.742	50.120	35.198	5,515,038
2022-01-27	51.352	51.660	49.490	49.812	34.982	9,394,032
2022-01-26	52.612	53.116	51.212	51.534	36.191	6,069,879
2022-01-25	54.502	54.502	52.570	52.836	37.106	4,206,836
2022-01-24	53.074	54.852	53.074	54.488	38.266	5,657,044
2022-01-21	53.732	54.362	52.920	53.886	37.843	4,015,305
2022-01-20	54.880	55.510	53.480	53.914	37.863	5,114,931
2022-01-19	55.314	56.280	54.474	55.062	38.669	5,538,965
2022-01-18	56.630	58.086	55.076	55.398	38.905	6,667,936
2022-01-17	54.740	57.946	54.740	56.210	39.475	11,159,577
2022-01-14	54.026	55.440	53.858	54.698	38.413	5,783,728
2022-01-13	56.378	56.812	53.606	54.208	38.069	10,625,192
2022-01-12	60.256	60.718	53.704	56.560	39.721	16,837,514
2022-01-11	60.620	60.900	59.500	60.060	42.179	5,837,435
2022-01-10	58.800	61.544	58.128	60.676	42.611	9,024,449
2022-01-07	57.988	60.032	57.974	59.262	41.618	8,396,388
2022-01-06	58.170	60.368	57.582	58.030	40.753	7,021,262
2022-01-05	58.520	59.640	58.030	58.660	41.196	5,180,446
2022-01-04	60.032	60.200	57.708	58.730	41.245	7,525,957
2021-12-31	60.830	60.900	59.220	59.500	41.785	7,035,897
2021-12-30	60.144	61.320	59.682	60.746	42.661	9,354,791
2021-12-29	58.870	60.970	58.660	60.200	42.277	11,148,284
2021-12-28	59.276	61.418	58.828	59.500	41.785	9,539,610
2021-12-27	58.100	60.368	57.554	59.108	41.510	8,911,834
2021-12-24	59.010	59.542	57.610	57.946	40.694	5,514,475
2021-12-23	59.822	60.452	58.730	59.010	41.441	8,412,086
2021-12-22	59.192	59.738	58.254	59.500	41.785	8,033,462
2021-12-21	56.266	59.486	56.210	59.206	41.579	12,951,300
2021-12-20	56.000	56.644	54.880	56.560	39.721	6,800,219
2021-12-17	57.022	57.610	55.790	56.532	39.701	6,729,243
2021-12-16	57.974	57.974	55.902	57.050	40.065	7,119,815
2021-12-15	56.700	58.940	56.434	57.848	40.625	14,821,113
2021-12-14	55.244	57.344	55.020	57.190	40.163	12,144,142
2021-12-13	53.900	56.350	53.788	55.440	38.934	12,687,732
2021-12-10	52.920	54.880	52.724	54.180	38.049	10,250,397
2021-12-09	54.446	55.090	53.200	53.396	37.499	9,385,315
2021-12-08	52.066	55.174	51.842	54.992	38.620	12,623,837
2021-12-07	53.270	53.396	51.646	52.066	36.565	6,107,132
2021-12-06	54.180	54.530	52.570	52.920	37.164	7,639,289
2021-12-03	53.928	55.160	53.158	54.796	38.482	8,868,856
2021-12-02	54.390	55.272	53.984	54.208	38.069	9,625,525
2021-12-01	53.018	55.454	52.640	54.964	38.600	12,981,368
2021-11-30	53.046	53.900	52.346	53.396	37.499	12,392,514
2021-11-29	52.682	53.354	52.360	53.102	37.292	9,649,472
2021-11-26	54.586	55.650	52.878	53.480	37.558	12,056,490
2021-11-25	57.120	57.358	54.614	54.824	38.502	13,895,311
2021-11-24	54.740	57.218	53.774	56.000	39.328	20,998,556
2021-11-23	53.662	55.804	53.620	54.446	38.236	20,564,342
2021-11-22	47.250	54.824	46.984	53.074	37.273	28,417,582
2021-11-19	46.340	47.418	46.312	47.320	33.232	5,317,667
2021-11-18	48.314	48.370	46.606	46.690	32.789	7,661,794
2021-11-17	47.586	48.006	46.522	47.810	33.576	6,234,664
2021-11-16	48.720	49.070	47.208	47.278	33.202	6,960,910
2021-11-15	49.966	50.638	48.566	48.650	34.166	6,568,851
2021-11-12	49.560	50.050	49.280	49.588	34.825	3,739,529
2021-11-11	48.580	50.218	48.356	49.504	34.766	5,784,165
2021-11-10	48.860	49.070	48.048	48.720	34.215	5,480,322
2021-11-09	48.692	49.266	48.300	48.846	34.303	4,673,562
2021-11-08	49.350	49.924	48.258	48.888	34.333	4,628,963
2021-11-05	49.280	50.386	48.720	48.902	34.343	5,722,297

← NewerPage 20 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.