Shandong Zhongji Electrical Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 120.00 | 120.58 | 115.15 | 116.90 | 116.00 | 44,653,942 |
| 2025-01-16 | 114.68 | 120.37 | 113.39 | 119.49 | 118.57 | 71,047,774 |
| 2025-01-15 | 113.21 | 113.38 | 110.23 | 110.54 | 109.69 | 29,329,735 |
| 2025-01-14 | 110.90 | 114.50 | 108.78 | 114.35 | 113.47 | 38,343,364 |
| 2025-01-13 | 110.20 | 114.08 | 109.69 | 110.80 | 109.94 | 35,746,715 |
| 2025-01-10 | 121.44 | 121.44 | 112.80 | 113.13 | 112.26 | 53,030,279 |
| 2025-01-09 | 123.01 | 123.70 | 121.48 | 121.51 | 120.57 | 29,351,017 |
| 2025-01-08 | 125.88 | 125.90 | 121.72 | 124.22 | 123.26 | 28,637,118 |
| 2025-01-07 | 126.36 | 128.60 | 123.60 | 128.35 | 127.36 | 29,200,585 |
| 2025-01-06 | 124.88 | 128.28 | 124.50 | 125.49 | 124.52 | 26,393,200 |
| 2025-01-03 | 122.51 | 124.70 | 121.00 | 123.01 | 122.06 | 26,789,678 |
| 2025-01-02 | 122.80 | 125.80 | 120.70 | 122.11 | 121.17 | 26,859,647 |
| 2024-12-31 | 130.96 | 131.00 | 123.50 | 123.51 | 122.55 | 39,387,658 |
| 2024-12-30 | 138.00 | 138.30 | 130.08 | 131.18 | 130.17 | 36,501,513 |
| 2024-12-27 | 141.11 | 141.56 | 135.73 | 136.85 | 135.79 | 33,332,198 |
| 2024-12-26 | 135.87 | 141.50 | 133.56 | 140.80 | 139.71 | 42,898,226 |
| 2024-12-25 | 131.22 | 137.94 | 130.69 | 134.99 | 133.95 | 36,355,930 |
| 2024-12-24 | 133.01 | 134.20 | 128.18 | 131.61 | 130.59 | 35,099,308 |
| 2024-12-23 | 129.50 | 135.76 | 128.28 | 132.59 | 131.56 | 52,194,941 |
| 2024-12-20 | 126.31 | 129.99 | 126.31 | 127.10 | 126.12 | 29,491,021 |
| 2024-12-19 | 122.18 | 127.53 | 121.80 | 127.04 | 126.06 | 31,095,936 |
| 2024-12-18 | 127.20 | 127.50 | 122.66 | 123.43 | 122.48 | 26,538,861 |
| 2024-12-17 | 123.00 | 130.47 | 122.55 | 125.99 | 125.02 | 41,261,426 |
| 2024-12-16 | 127.97 | 128.23 | 122.28 | 122.80 | 121.85 | 29,185,463 |
| 2024-12-13 | 130.00 | 131.38 | 125.16 | 127.10 | 126.12 | 34,654,588 |
| 2024-12-12 | 125.00 | 131.62 | 124.88 | 130.17 | 129.16 | 45,017,407 |
| 2024-12-11 | 122.00 | 126.19 | 120.11 | 125.13 | 124.16 | 32,730,718 |
| 2024-12-10 | 128.85 | 128.86 | 121.52 | 123.15 | 122.20 | 45,022,510 |
| 2024-12-09 | 131.55 | 131.59 | 123.41 | 125.10 | 124.13 | 37,629,052 |
| 2024-12-06 | 132.06 | 134.20 | 130.79 | 131.51 | 130.49 | 20,295,620 |
| 2024-12-05 | 129.11 | 134.46 | 128.95 | 131.84 | 130.82 | 31,761,107 |
| 2024-12-04 | 129.58 | 131.38 | 127.30 | 128.02 | 127.03 | 18,563,323 |
| 2024-12-03 | 132.00 | 133.20 | 128.88 | 130.00 | 128.99 | 19,942,208 |
| 2024-12-02 | 127.99 | 134.16 | 127.45 | 132.03 | 131.01 | 34,766,323 |
| 2024-11-29 | 125.00 | 129.86 | 124.53 | 126.73 | 125.75 | 28,490,544 |
| 2024-11-28 | 127.42 | 127.89 | 124.30 | 124.79 | 123.82 | 25,241,152 |
| 2024-11-27 | 126.00 | 130.49 | 124.41 | 128.69 | 127.69 | 24,617,643 |
| 2024-11-26 | 124.00 | 129.00 | 123.50 | 127.04 | 126.06 | 31,049,679 |
| 2024-11-25 | 132.50 | 133.80 | 122.50 | 125.00 | 124.03 | 43,013,653 |
| 2024-11-22 | 133.80 | 138.98 | 131.78 | 132.28 | 131.26 | 30,118,768 |
| 2024-11-21 | 136.01 | 138.30 | 131.25 | 133.80 | 132.77 | 32,328,505 |
| 2024-11-20 | 135.49 | 141.49 | 135.38 | 138.14 | 137.07 | 33,693,798 |
| 2024-11-19 | 133.33 | 136.67 | 129.87 | 134.80 | 133.76 | 29,837,101 |
| 2024-11-18 | 139.00 | 139.96 | 130.88 | 132.01 | 130.99 | 40,771,630 |
| 2024-11-15 | 148.81 | 152.88 | 140.20 | 140.50 | 139.41 | 37,995,502 |
| 2024-11-14 | 154.75 | 156.57 | 148.09 | 148.81 | 147.66 | 39,636,138 |
| 2024-11-13 | 146.52 | 158.08 | 144.10 | 156.30 | 155.09 | 67,028,063 |
| 2024-11-12 | 145.01 | 150.77 | 142.51 | 147.50 | 146.36 | 54,581,620 |
| 2024-11-11 | 141.00 | 147.20 | 138.02 | 144.90 | 143.78 | 43,402,414 |
| 2024-11-08 | 147.51 | 151.22 | 142.21 | 142.21 | 141.11 | 49,400,009 |
| 2024-11-07 | 138.97 | 147.78 | 136.36 | 145.08 | 143.96 | 42,156,301 |
| 2024-11-06 | 148.35 | 149.20 | 142.01 | 142.90 | 141.79 | 41,890,786 |
| 2024-11-05 | 143.15 | 148.83 | 142.50 | 148.29 | 147.14 | 44,324,009 |
| 2024-11-04 | 141.99 | 146.90 | 140.99 | 143.15 | 142.04 | 26,075,221 |
| 2024-11-01 | 141.48 | 145.86 | 139.51 | 140.73 | 139.64 | 29,520,830 |
| 2024-10-31 | 140.00 | 146.28 | 138.80 | 143.02 | 141.91 | 37,454,132 |
| 2024-10-30 | 143.00 | 145.50 | 139.32 | 141.25 | 140.16 | 36,838,890 |
| 2024-10-29 | 147.90 | 148.00 | 143.07 | 143.47 | 142.36 | 49,801,454 |
| 2024-10-28 | 156.37 | 156.75 | 148.10 | 150.54 | 149.38 | 40,852,110 |
| 2024-10-25 | 158.89 | 159.81 | 153.65 | 156.36 | 155.15 | 38,942,613 |
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.