Shandong Zhongji Electrical Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 408.19 | 421.21 | 395.58 | 403.00 | 401.90 | 60,155,062 |
| 2025-10-17 | 367.17 | 381.91 | 360.00 | 373.60 | 372.58 | 46,763,644 |
| 2025-10-16 | 351.14 | 379.30 | 350.03 | 366.97 | 365.97 | 34,256,818 |
| 2025-10-15 | 345.00 | 357.00 | 337.00 | 354.12 | 353.15 | 35,317,253 |
| 2025-10-14 | 385.00 | 385.94 | 344.00 | 346.10 | 345.16 | 51,433,907 |
| 2025-10-13 | 369.00 | 382.00 | 361.80 | 376.99 | 375.96 | 40,931,349 |
| 2025-10-10 | 399.01 | 407.80 | 381.01 | 390.00 | 388.54 | 38,428,592 |
| 2025-10-09 | 419.00 | 426.66 | 397.68 | 398.81 | 397.31 | 39,090,946 |
| 2025-09-30 | 418.51 | 435.00 | 398.06 | 403.68 | 402.17 | 39,289,331 |
| 2025-09-29 | 410.12 | 433.17 | 403.09 | 416.75 | 415.19 | 42,905,921 |
| 2025-09-26 | 429.05 | 442.30 | 413.70 | 413.70 | 412.15 | 35,111,815 |
| 2025-09-25 | 416.01 | 442.96 | 404.00 | 434.60 | 432.97 | 50,559,151 |
| 2025-09-24 | 416.01 | 435.00 | 410.00 | 423.50 | 421.91 | 39,338,586 |
| 2025-09-23 | 447.01 | 457.01 | 418.00 | 434.29 | 432.66 | 53,444,036 |
| 2025-09-22 | 417.29 | 421.80 | 394.68 | 418.00 | 416.43 | 41,268,476 |
| 2025-09-19 | 415.40 | 425.00 | 400.03 | 421.50 | 419.92 | 46,653,593 |
| 2025-09-18 | 394.21 | 429.99 | 389.21 | 409.40 | 407.86 | 56,160,786 |
| 2025-09-17 | 405.00 | 412.98 | 391.11 | 406.20 | 404.68 | 32,431,621 |
| 2025-09-16 | 410.03 | 421.97 | 396.22 | 411.42 | 409.88 | 44,253,263 |
| 2025-09-15 | 410.00 | 419.97 | 397.64 | 408.02 | 406.49 | 35,752,541 |
| 2025-09-12 | 417.00 | 431.99 | 410.00 | 422.09 | 420.51 | 47,250,565 |
| 2025-09-11 | 402.19 | 443.99 | 402.19 | 439.97 | 438.32 | 65,680,163 |
| 2025-09-10 | 378.00 | 395.48 | 370.58 | 385.00 | 383.56 | 62,010,239 |
| 2025-09-09 | 365.02 | 372.61 | 347.00 | 359.29 | 357.94 | 48,063,109 |
| 2025-09-08 | 394.00 | 394.00 | 344.00 | 369.99 | 368.60 | 74,111,648 |
| 2025-09-05 | 378.02 | 418.88 | 361.72 | 407.00 | 405.47 | 79,255,067 |
| 2025-09-04 | 436.00 | 448.00 | 363.88 | 369.14 | 367.76 | 93,905,671 |
| 2025-09-03 | 392.00 | 429.99 | 379.10 | 426.19 | 424.59 | 71,235,178 |
| 2025-09-02 | 402.02 | 419.60 | 373.87 | 384.00 | 382.56 | 78,412,730 |
| 2025-09-01 | 372.75 | 413.80 | 364.00 | 406.10 | 404.58 | 59,865,089 |
| 2025-08-29 | 352.00 | 367.70 | 344.97 | 354.92 | 353.59 | 49,033,310 |
| 2025-08-28 | 322.87 | 359.58 | 322.45 | 359.03 | 357.68 | 58,391,643 |
| 2025-08-27 | 320.00 | 345.90 | 311.31 | 325.10 | 323.88 | 61,074,635 |
| 2025-08-26 | 313.60 | 322.80 | 306.00 | 314.00 | 312.82 | 36,191,921 |
| 2025-08-25 | 288.00 | 320.00 | 288.00 | 320.00 | 318.80 | 49,806,131 |
| 2025-08-22 | 259.11 | 280.88 | 259.00 | 278.90 | 277.85 | 38,258,165 |
| 2025-08-21 | 272.80 | 274.60 | 256.10 | 265.22 | 264.23 | 39,443,593 |
| 2025-08-20 | 261.99 | 269.00 | 257.41 | 267.79 | 266.79 | 40,819,732 |
| 2025-08-19 | 260.00 | 277.58 | 258.90 | 275.50 | 274.47 | 40,978,934 |
| 2025-08-18 | 241.62 | 268.00 | 238.08 | 260.00 | 259.02 | 46,984,979 |
| 2025-08-15 | 241.47 | 245.45 | 235.11 | 238.05 | 237.16 | 35,054,080 |
| 2025-08-14 | 246.40 | 248.09 | 239.40 | 239.47 | 238.57 | 40,760,133 |
| 2025-08-13 | 226.75 | 252.96 | 224.00 | 252.00 | 251.05 | 55,126,547 |
| 2025-08-12 | 215.00 | 226.39 | 213.00 | 225.68 | 224.83 | 43,082,931 |
| 2025-08-11 | 210.00 | 220.50 | 209.99 | 214.75 | 213.94 | 35,076,252 |
| 2025-08-08 | 207.00 | 213.88 | 205.00 | 209.30 | 208.51 | 32,731,508 |
| 2025-08-07 | 210.52 | 216.00 | 197.20 | 208.46 | 207.68 | 45,307,651 |
| 2025-08-06 | 206.71 | 213.58 | 206.61 | 210.52 | 209.73 | 25,530,156 |
| 2025-08-05 | 216.50 | 218.37 | 203.50 | 210.92 | 210.13 | 41,413,757 |
| 2025-08-04 | 207.53 | 210.34 | 204.50 | 208.42 | 207.64 | 33,083,739 |
| 2025-08-01 | 212.52 | 220.88 | 207.63 | 210.63 | 209.84 | 47,594,674 |
| 2025-07-31 | 221.00 | 228.60 | 215.93 | 217.61 | 216.79 | 64,406,594 |
| 2025-07-30 | 207.06 | 211.80 | 203.59 | 210.60 | 209.81 | 39,050,574 |
| 2025-07-29 | 198.01 | 210.99 | 198.01 | 209.93 | 209.14 | 58,440,368 |
| 2025-07-28 | 186.00 | 193.23 | 184.20 | 191.87 | 191.15 | 43,894,765 |
| 2025-07-25 | 186.00 | 189.90 | 184.51 | 185.22 | 184.53 | 28,787,743 |
| 2025-07-24 | 190.50 | 192.96 | 181.67 | 185.20 | 184.51 | 44,208,006 |
| 2025-07-23 | 179.00 | 187.88 | 176.00 | 186.18 | 185.48 | 40,578,373 |
| 2025-07-22 | 187.10 | 197.10 | 181.40 | 184.44 | 183.75 | 59,291,285 |
| 2025-07-21 | 179.89 | 188.40 | 177.18 | 187.95 | 187.25 | 59,683,509 |
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.