Shandong Zhongji Electrical Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	181.18	192.01	179.00	180.62	179.94	61,156,221
2025-07-17	169.19	178.99	169.17	176.85	176.19	60,463,077
2025-07-16	179.80	181.97	169.67	170.76	170.12	90,585,177
2025-07-15	155.30	174.99	155.30	174.81	174.15	92,406,424
2025-07-14	144.33	150.50	144.33	149.82	149.26	38,853,191
2025-07-11	144.74	147.88	142.55	145.28	144.74	31,098,862
2025-07-10	146.52	148.68	142.00	146.59	146.04	43,540,397
2025-07-09	145.00	149.36	144.05	145.30	144.76	41,509,561
2025-07-08	134.76	145.26	133.82	144.88	144.34	53,224,112
2025-07-07	137.50	139.77	130.21	135.15	134.64	57,520,424
2025-07-04	143.11	145.18	138.55	139.45	138.93	41,874,479
2025-07-03	141.47	143.84	139.49	142.26	141.73	38,397,875
2025-07-02	142.50	142.60	138.13	138.93	138.41	36,577,096
2025-07-01	143.59	146.78	142.75	145.30	144.76	31,959,141
2025-06-30	141.50	146.60	138.01	145.86	145.31	75,214,393
2025-06-27	129.17	140.27	126.56	138.40	137.88	66,277,872
2025-06-26	127.60	133.18	127.08	129.70	129.21	59,978,741
2025-06-25	127.00	128.69	123.20	125.73	125.26	49,245,712
2025-06-24	128.38	129.97	124.30	125.25	124.78	45,000,554
2025-06-23	127.30	129.33	122.68	127.09	126.61	53,502,446
2025-06-20	130.00	131.18	124.77	129.50	129.01	49,300,523
2025-06-19	124.56	130.79	123.60	128.30	127.82	62,573,477
2025-06-18	118.51	125.60	116.10	125.06	124.09	67,826,342
2025-06-17	121.01	122.20	117.90	119.36	118.44	35,823,676
2025-06-16	116.92	123.45	116.90	120.57	119.64	59,369,856
2025-06-13	114.51	117.89	113.98	116.65	115.75	47,488,879
2025-06-12	107.10	119.20	107.00	116.00	115.10	86,486,899
2025-06-11	110.00	110.98	107.08	107.98	107.14	34,304,423
2025-06-10	108.10	109.73	106.61	107.77	106.94	47,918,671
2025-06-09	105.31	111.16	105.11	108.55	107.71	72,691,572
2025-06-06	102.00	104.45	101.25	103.45	102.65	46,803,762
2025-06-05	97.300	103.58	96.500	102.88	102.08	67,768,048
2025-06-04	92.990	97.970	92.990	97.300	96.548	61,162,487
2025-06-03	92.500	93.220	91.750	91.760	91.050	18,333,010
2025-05-30	93.780	94.380	92.510	93.550	92.827	21,296,641
2025-05-29	93.600	96.590	93.280	94.940	94.206	42,242,218
2025-05-28	91.000	92.990	91.000	92.620	91.904	30,626,087
2025-05-27	90.990	92.180	88.880	90.160	89.463	27,821,888
2025-05-26	91.990	92.990	90.860	92.360	91.646	18,761,552
2025-05-23	93.900	93.910	91.700	91.870	91.160	27,309,887
2025-05-22	95.000	96.780	94.400	94.460	93.730	23,977,495
2025-05-21	95.630	97.300	94.650	95.730	94.990	26,224,172
2025-05-20	95.290	97.180	94.400	95.960	95.218	26,424,282
2025-05-19	96.690	97.400	95.220	95.280	94.543	30,567,106
2025-05-16	93.400	99.480	93.210	97.830	97.073	52,169,452
2025-05-15	98.000	98.080	94.100	94.120	93.392	43,481,983
2025-05-14	98.050	101.09	98.050	98.390	97.629	54,556,418
2025-05-13	100.80	100.80	96.410	96.430	95.684	52,215,667
2025-05-12	98.800	99.060	95.100	97.270	96.518	46,824,959
2025-05-09	94.690	96.460	94.000	94.800	94.067	42,305,504
2025-05-08	88.860	98.000	88.130	96.490	95.744	99,173,499
2025-05-07	88.760	89.040	85.640	86.650	85.980	31,463,641
2025-05-06	85.170	87.190	85.150	86.650	85.980	34,750,081
2025-04-30	83.250	84.100	82.410	83.490	82.844	22,442,074
2025-04-29	83.350	84.230	82.420	83.090	82.447	20,764,694
2025-04-28	85.270	85.520	83.210	83.390	82.745	31,121,720
2025-04-25	82.500	86.990	82.500	85.270	84.611	64,475,761
2025-04-24	83.000	84.160	81.260	81.330	80.701	30,617,372
2025-04-23	82.100	85.340	80.880	83.520	82.874	60,823,372
2025-04-22	80.000	80.580	79.110	80.070	79.451	23,616,441

← NewerPage 6 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.