Shandong Zhongji Electrical Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 595.35 | 600.88 | 567.01 | 593.00 | 591.38 | 41,732,994 |
| 2026-01-13 | 580.80 | 616.60 | 580.01 | 585.76 | 584.16 | 32,055,944 |
| 2026-01-12 | 570.00 | 600.00 | 558.85 | 591.97 | 590.36 | 38,360,752 |
| 2026-01-09 | 575.94 | 595.00 | 561.61 | 583.20 | 581.61 | 38,572,337 |
| 2026-01-08 | 611.10 | 616.00 | 592.00 | 595.45 | 593.83 | 29,196,168 |
| 2026-01-07 | 616.80 | 628.00 | 602.00 | 619.60 | 617.91 | 28,001,455 |
| 2026-01-06 | 606.00 | 615.80 | 590.20 | 605.25 | 603.60 | 33,558,327 |
| 2026-01-05 | 621.08 | 627.29 | 600.17 | 623.51 | 621.81 | 30,204,157 |
| 2025-12-31 | 629.00 | 633.00 | 608.00 | 610.00 | 608.34 | 22,560,412 |
| 2025-12-30 | 618.10 | 644.34 | 615.00 | 632.00 | 630.28 | 26,114,540 |
| 2025-12-29 | 627.64 | 633.69 | 612.73 | 618.00 | 616.31 | 24,112,583 |
| 2025-12-26 | 628.30 | 636.95 | 618.00 | 627.00 | 625.29 | 21,376,184 |
| 2025-12-25 | 645.00 | 658.80 | 618.41 | 639.80 | 638.05 | 25,938,711 |
| 2025-12-24 | 627.64 | 638.00 | 617.60 | 634.40 | 632.67 | 23,509,126 |
| 2025-12-23 | 625.00 | 628.99 | 614.00 | 621.00 | 619.31 | 23,364,201 |
| 2025-12-22 | 590.01 | 622.00 | 590.01 | 617.50 | 615.82 | 39,441,167 |
| 2025-12-19 | 583.34 | 587.00 | 570.28 | 571.70 | 570.14 | 22,442,914 |
| 2025-12-18 | 576.99 | 579.87 | 563.43 | 571.20 | 569.64 | 24,162,887 |
| 2025-12-17 | 557.00 | 592.07 | 556.66 | 589.98 | 588.37 | 32,357,008 |
| 2025-12-16 | 568.80 | 575.00 | 545.01 | 551.79 | 550.28 | 27,970,237 |
| 2025-12-15 | 570.00 | 588.00 | 568.00 | 570.86 | 569.30 | 30,098,736 |
| 2025-12-12 | 587.00 | 603.88 | 570.22 | 582.00 | 580.41 | 46,878,924 |
| 2025-12-11 | 610.00 | 627.11 | 585.91 | 586.81 | 585.21 | 36,353,125 |
| 2025-12-10 | 609.06 | 620.00 | 589.50 | 616.00 | 614.32 | 30,209,433 |
| 2025-12-09 | 570.09 | 613.00 | 568.54 | 606.00 | 604.35 | 37,129,333 |
| 2025-12-08 | 543.00 | 585.00 | 539.00 | 570.00 | 568.45 | 40,822,440 |
| 2025-12-05 | 539.53 | 545.00 | 525.00 | 537.05 | 535.58 | 28,282,591 |
| 2025-12-04 | 517.37 | 536.53 | 512.34 | 535.50 | 534.04 | 26,319,447 |
| 2025-12-03 | 540.54 | 558.58 | 522.11 | 523.73 | 522.30 | 36,832,752 |
| 2025-12-02 | 542.00 | 551.13 | 535.50 | 542.00 | 540.52 | 27,161,533 |
| 2025-12-01 | 524.00 | 546.50 | 515.00 | 538.00 | 536.53 | 37,286,705 |
| 2025-11-28 | 527.20 | 529.80 | 508.60 | 514.50 | 513.10 | 32,465,730 |
| 2025-11-27 | 537.00 | 558.77 | 523.36 | 524.00 | 522.57 | 43,732,767 |
| 2025-11-26 | 475.20 | 556.88 | 470.40 | 543.22 | 541.74 | 62,895,148 |
| 2025-11-25 | 477.01 | 494.80 | 470.01 | 479.66 | 478.35 | 43,936,481 |
| 2025-11-24 | 470.00 | 476.99 | 436.96 | 456.80 | 455.55 | 46,425,800 |
| 2025-11-21 | 472.99 | 483.00 | 460.00 | 464.01 | 462.74 | 41,412,280 |
| 2025-11-20 | 515.00 | 522.38 | 490.33 | 492.00 | 490.66 | 35,352,207 |
| 2025-11-19 | 472.43 | 499.70 | 472.00 | 488.60 | 487.27 | 33,786,539 |
| 2025-11-18 | 474.70 | 490.80 | 470.01 | 472.91 | 471.62 | 24,067,856 |
| 2025-11-17 | 475.20 | 488.64 | 468.40 | 483.20 | 481.88 | 28,246,626 |
| 2025-11-14 | 465.18 | 473.88 | 454.22 | 462.82 | 461.56 | 24,727,266 |
| 2025-11-13 | 489.28 | 489.28 | 470.01 | 481.00 | 479.69 | 31,331,746 |
| 2025-11-12 | 459.63 | 492.39 | 450.01 | 491.75 | 490.41 | 42,302,225 |
| 2025-11-11 | 493.68 | 499.66 | 464.00 | 468.05 | 466.77 | 32,513,112 |
| 2025-11-10 | 488.88 | 495.88 | 460.00 | 490.00 | 488.66 | 35,211,079 |
| 2025-11-07 | 491.00 | 499.79 | 479.00 | 490.05 | 488.71 | 24,309,960 |
| 2025-11-06 | 488.00 | 507.88 | 482.27 | 496.88 | 495.52 | 37,325,144 |
| 2025-11-05 | 462.02 | 480.00 | 458.79 | 477.01 | 475.71 | 26,408,751 |
| 2025-11-04 | 489.60 | 504.29 | 473.88 | 477.80 | 476.50 | 36,085,368 |
| 2025-11-03 | 470.67 | 483.40 | 457.51 | 480.00 | 478.69 | 39,840,875 |
| 2025-10-31 | 503.00 | 509.00 | 472.00 | 473.01 | 471.72 | 56,301,279 |
| 2025-10-30 | 516.51 | 538.00 | 509.00 | 514.74 | 513.34 | 45,330,984 |
| 2025-10-29 | 538.01 | 542.01 | 506.16 | 520.72 | 519.30 | 41,727,105 |
| 2025-10-28 | 503.30 | 536.00 | 501.00 | 513.00 | 511.60 | 41,796,087 |
| 2025-10-27 | 503.98 | 515.00 | 495.56 | 508.94 | 507.55 | 45,072,389 |
| 2025-10-24 | 450.00 | 495.65 | 437.10 | 494.00 | 492.65 | 49,102,526 |
| 2025-10-23 | 441.08 | 443.00 | 425.70 | 440.88 | 439.68 | 27,601,113 |
| 2025-10-22 | 436.09 | 457.50 | 436.09 | 444.30 | 443.09 | 39,749,910 |
| 2025-10-21 | 410.00 | 451.48 | 405.00 | 441.50 | 440.30 | 56,517,865 |
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.