Shandong Zhongji Electrical Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	80.430	82.260	79.150	81.190	80.562	33,202,785
2025-04-18	77.610	79.270	77.550	79.140	78.528	25,754,846
2025-04-17	77.090	78.850	77.090	77.610	77.010	18,492,488
2025-04-16	78.530	78.710	76.660	77.990	77.387	26,670,094
2025-04-15	81.150	81.380	79.290	80.170	79.550	24,980,077
2025-04-14	81.000	84.500	80.900	81.540	80.909	54,892,718
2025-04-11	76.000	79.280	75.910	78.370	77.764	42,893,717
2025-04-10	80.180	81.500	77.100	77.490	76.891	70,926,883
2025-04-09	69.980	73.540	67.200	71.990	71.433	59,550,089
2025-04-08	75.190	76.760	70.470	72.280	71.721	69,279,183
2025-04-07	80.100	82.500	75.100	75.100	74.519	61,630,666
2025-04-03	96.880	97.960	93.430	93.880	93.154	42,498,548
2025-04-02	98.880	101.38	98.320	99.760	98.989	21,827,933
2025-04-01	99.030	99.390	98.240	98.610	97.847	12,295,934
2025-03-31	97.000	98.980	96.690	98.640	97.877	18,250,700
2025-03-28	99.000	99.120	97.410	97.410	96.657	20,128,485
2025-03-27	99.580	100.48	97.520	99.120	98.353	24,205,905
2025-03-26	101.94	102.47	101.07	101.08	100.30	15,909,201
2025-03-25	103.69	104.80	101.93	102.00	101.21	20,722,318
2025-03-24	102.12	103.95	101.32	102.88	102.08	22,978,476
2025-03-21	104.32	104.96	102.11	102.45	101.66	22,733,325
2025-03-20	105.30	106.50	104.81	105.00	104.19	19,889,305
2025-03-19	106.68	106.68	104.78	104.98	104.17	35,279,116
2025-03-18	104.23	109.87	102.81	108.86	108.02	65,239,628
2025-03-17	105.00	105.81	104.00	104.26	103.45	26,441,529
2025-03-14	102.00	104.77	101.30	103.99	103.19	36,706,435
2025-03-13	103.75	104.88	101.80	102.49	101.70	27,143,580
2025-03-12	102.70	103.58	101.81	102.36	101.57	25,600,942
2025-03-11	100.00	101.81	99.400	101.78	100.99	20,559,951
2025-03-10	102.24	103.10	101.00	102.38	101.59	24,064,002
2025-03-07	103.77	103.79	101.86	102.24	101.45	32,776,847
2025-03-06	104.00	106.48	102.80	105.17	104.36	40,955,870
2025-03-05	102.98	104.97	102.39	103.46	102.66	25,224,888
2025-03-04	98.280	103.28	97.800	102.46	101.67	32,135,294
2025-03-03	102.44	104.48	100.12	102.77	101.98	42,604,042
2025-02-28	103.00	103.97	100.22	100.87	100.09	55,544,097
2025-02-27	113.80	114.83	107.53	108.18	107.34	52,782,129
2025-02-26	110.76	112.36	108.01	112.22	111.35	49,434,007
2025-02-25	111.01	113.12	110.50	111.35	110.49	45,792,824
2025-02-24	118.00	118.00	114.01	114.50	113.61	52,055,371
2025-02-21	115.89	120.70	114.80	118.73	117.81	57,448,644
2025-02-20	114.21	116.24	112.61	114.44	113.55	35,372,954
2025-02-19	114.15	114.66	111.46	114.24	113.36	37,706,356
2025-02-18	114.41	116.98	113.02	113.59	112.71	45,956,234
2025-02-17	108.61	117.86	108.60	115.56	114.67	71,522,444
2025-02-14	109.77	111.33	106.05	107.43	106.60	36,238,937
2025-02-13	111.00	111.33	108.06	108.12	107.28	39,434,996
2025-02-12	110.70	111.99	110.00	111.90	111.03	35,424,579
2025-02-11	111.02	113.88	109.60	111.50	110.64	43,879,471
2025-02-10	110.66	111.47	107.81	110.62	109.76	50,515,182
2025-02-07	102.00	109.40	101.71	107.78	106.95	76,269,859
2025-02-06	100.79	101.28	98.030	101.00	100.22	65,465,822
2025-02-05	109.00	109.00	95.820	98.250	97.490	97,108,077
2025-01-27	123.00	123.00	114.82	114.82	113.93	68,194,240
2025-01-24	127.14	129.96	126.24	128.25	127.26	41,111,589
2025-01-23	132.58	134.67	127.31	127.75	126.76	60,841,961
2025-01-22	121.88	133.95	121.60	132.00	130.98	84,480,270
2025-01-21	122.00	122.96	118.38	119.56	118.64	38,273,868
2025-01-20	117.96	121.40	117.84	119.16	118.24	39,065,204
2025-01-17	120.00	120.58	115.15	116.90	116.00	44,653,942

← NewerPage 7 of 21 · 1,214 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.