Shandong Zhongji Electrical Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	841.00	865.00	820.24	851.00	848.68	39,857,161
2026-04-16	772.37	810.11	762.35	809.61	807.40	28,657,012
2026-04-15	787.00	808.83	766.00	779.98	777.85	32,345,247
2026-04-14	750.00	786.22	748.78	773.00	770.89	29,266,836
2026-04-13	738.80	744.00	714.23	738.00	735.99	22,887,618
2026-04-10	700.00	743.04	694.01	734.65	732.65	33,080,075
2026-04-09	682.00	700.00	678.01	693.02	691.13	24,961,927
2026-04-08	653.53	688.26	643.00	688.14	686.26	39,662,974
2026-04-07	608.00	636.66	597.70	619.53	617.84	23,903,065
2026-04-03	600.00	625.00	594.35	606.52	604.87	29,027,106
2026-04-02	593.01	596.77	578.69	582.00	580.41	17,731,014
2026-04-01	591.00	602.00	581.20	601.87	600.23	25,540,472
2026-03-31	571.00	585.90	555.00	569.41	567.86	26,120,231
2026-03-30	585.00	595.58	579.00	589.08	587.47	20,925,480
2026-03-27	598.85	609.88	588.66	598.00	596.37	22,432,603
2026-03-26	626.89	645.00	612.83	614.20	612.52	26,276,923
2026-03-25	625.00	635.00	616.05	628.40	626.69	33,563,126
2026-03-24	599.00	605.00	577.00	603.19	601.54	28,263,565
2026-03-23	590.31	618.10	585.00	599.62	597.98	37,851,991
2026-03-20	605.00	632.72	604.10	612.00	610.33	53,853,942
2026-03-19	580.00	592.80	569.90	575.20	573.63	33,140,756
2026-03-18	553.86	582.05	550.00	580.00	578.42	37,780,487
2026-03-17	570.00	577.88	539.00	543.00	541.52	30,040,984
2026-03-16	549.05	565.00	540.32	561.70	560.17	27,431,981
2026-03-13	544.00	548.88	538.14	542.02	540.54	21,198,169
2026-03-12	557.25	563.58	528.50	534.80	533.34	23,911,726
2026-03-11	557.00	568.90	553.00	554.68	553.17	23,897,170
2026-03-10	540.00	548.98	530.02	547.00	545.51	28,309,414
2026-03-09	520.10	528.30	506.00	525.99	524.56	31,474,315
2026-03-06	553.00	559.98	537.06	545.48	543.99	21,966,767
2026-03-05	556.00	585.00	552.60	557.00	555.48	37,900,360
2026-03-04	554.02	563.50	536.50	539.00	537.53	30,742,945
2026-03-03	570.80	599.04	563.28	563.80	562.26	39,310,100
2026-03-02	520.00	580.00	520.00	570.58	569.02	49,310,342
2026-02-27	555.00	559.98	531.11	534.00	532.54	34,712,470
2026-02-26	566.07	574.00	559.00	572.22	570.66	25,279,991
2026-02-25	550.00	569.86	548.00	566.07	564.53	21,479,209
2026-02-24	542.00	572.02	522.00	554.00	552.49	35,655,753
2026-02-13	524.00	543.80	515.00	531.00	529.55	26,043,610
2026-02-12	535.00	546.38	523.38	527.46	526.02	30,178,611
2026-02-11	551.01	554.00	522.53	531.91	530.46	39,713,551
2026-02-10	561.55	573.68	555.50	555.71	554.19	21,715,825
2026-02-09	561.00	573.99	550.12	565.99	564.45	36,663,337
2026-02-06	548.11	561.88	530.30	540.01	538.54	32,867,590
2026-02-05	561.01	577.75	556.01	561.99	560.46	31,867,515
2026-02-04	570.00	574.55	525.13	560.00	558.47	52,721,001
2026-02-03	607.00	618.80	576.00	589.70	588.09	42,918,019
2026-02-02	635.01	658.58	591.00	591.00	589.39	55,998,048
2026-01-30	616.20	653.58	605.93	649.00	647.23	35,759,200
2026-01-29	637.00	637.95	610.11	613.85	612.18	24,894,040
2026-01-28	632.00	644.98	623.00	628.00	626.29	32,926,375
2026-01-27	589.96	630.00	586.70	615.60	613.92	38,728,671
2026-01-26	580.00	598.00	572.01	589.80	588.19	26,088,115
2026-01-23	614.00	615.00	580.16	585.00	583.40	39,656,041
2026-01-22	590.08	624.50	585.00	621.00	619.31	40,194,425
2026-01-21	586.24	599.66	581.00	581.90	580.31	25,095,900
2026-01-20	605.52	608.00	580.00	585.00	583.40	26,290,035
2026-01-19	605.00	619.00	602.57	605.50	603.85	22,307,862
2026-01-16	635.97	645.00	615.02	617.00	615.32	37,272,376
2026-01-15	583.20	636.99	581.02	625.02	623.31	45,903,824

← NewerPage 3 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.