Shandong Zhongji Electrical Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 154.85 | 165.98 | 154.50 | 157.10 | 155.89 | 44,036,428 |
| 2024-10-23 | 160.00 | 162.62 | 155.70 | 156.16 | 154.95 | 60,557,867 |
| 2024-10-22 | 169.00 | 170.33 | 163.50 | 170.00 | 168.69 | 40,726,439 |
| 2024-10-21 | 166.40 | 171.80 | 159.11 | 164.97 | 163.69 | 54,772,748 |
| 2024-10-18 | 150.00 | 177.00 | 149.66 | 168.00 | 166.70 | 58,646,401 |
| 2024-10-17 | 151.00 | 153.50 | 148.75 | 150.50 | 149.34 | 25,106,707 |
| 2024-10-16 | 151.86 | 154.73 | 147.66 | 148.70 | 147.55 | 37,880,480 |
| 2024-10-15 | 161.00 | 167.06 | 157.68 | 157.80 | 156.58 | 32,637,433 |
| 2024-10-14 | 159.00 | 162.58 | 152.35 | 162.00 | 160.75 | 42,267,443 |
| 2024-10-11 | 159.01 | 168.30 | 156.69 | 159.64 | 158.41 | 35,176,110 |
| 2024-10-10 | 168.20 | 169.69 | 157.00 | 162.71 | 161.45 | 46,360,897 |
| 2024-10-09 | 175.11 | 185.57 | 163.50 | 166.40 | 165.11 | 65,754,769 |
| 2024-10-08 | 185.80 | 185.83 | 161.70 | 185.83 | 184.39 | 74,989,328 |
| 2024-09-30 | 136.00 | 155.50 | 132.00 | 154.86 | 153.66 | 61,306,531 |
| 2024-09-27 | 128.79 | 137.68 | 126.06 | 133.60 | 132.57 | 49,555,524 |
| 2024-09-26 | 123.01 | 129.98 | 121.70 | 129.68 | 128.68 | 26,838,969 |
| 2024-09-25 | 125.69 | 126.50 | 121.61 | 121.99 | 121.05 | 28,631,151 |
| 2024-09-24 | 109.13 | 122.17 | 109.13 | 122.16 | 121.22 | 36,020,719 |
| 2024-09-23 | 108.18 | 111.21 | 107.49 | 108.90 | 108.06 | 12,615,349 |
| 2024-09-20 | 111.90 | 112.50 | 108.18 | 109.00 | 108.16 | 16,076,308 |
| 2024-09-19 | 114.12 | 114.59 | 106.66 | 110.03 | 109.18 | 27,338,454 |
| 2024-09-18 | 114.00 | 116.22 | 113.01 | 113.64 | 112.76 | 15,117,560 |
| 2024-09-13 | 108.30 | 116.70 | 108.27 | 115.94 | 115.04 | 35,283,994 |
| 2024-09-12 | 111.00 | 112.00 | 107.90 | 108.00 | 107.16 | 22,198,433 |
| 2024-09-11 | 108.38 | 109.15 | 105.56 | 106.18 | 105.36 | 19,611,607 |
| 2024-09-10 | 102.20 | 108.73 | 101.34 | 106.43 | 105.61 | 33,098,828 |
| 2024-09-09 | 98.600 | 102.30 | 97.760 | 102.00 | 101.21 | 19,469,552 |
| 2024-09-06 | 101.00 | 102.21 | 99.190 | 99.420 | 98.651 | 14,485,606 |
| 2024-09-05 | 101.89 | 104.01 | 100.41 | 101.67 | 100.88 | 18,634,620 |
| 2024-09-04 | 99.000 | 103.16 | 98.000 | 101.90 | 101.11 | 31,225,853 |
| 2024-09-03 | 104.15 | 106.11 | 103.20 | 105.31 | 104.50 | 13,014,877 |
| 2024-09-02 | 108.55 | 109.37 | 104.00 | 104.13 | 103.32 | 22,085,824 |
| 2024-08-30 | 106.42 | 110.90 | 106.33 | 108.90 | 108.06 | 31,259,546 |
| 2024-08-29 | 106.77 | 107.50 | 102.30 | 106.64 | 105.82 | 37,485,099 |
| 2024-08-28 | 113.00 | 115.51 | 111.23 | 112.56 | 111.69 | 14,895,224 |
| 2024-08-27 | 113.51 | 115.58 | 111.72 | 113.25 | 112.37 | 16,377,596 |
| 2024-08-26 | 121.80 | 122.37 | 112.86 | 114.34 | 113.46 | 26,366,268 |
| 2024-08-23 | 120.99 | 121.48 | 118.50 | 119.92 | 118.99 | 12,275,356 |
| 2024-08-22 | 122.46 | 123.27 | 120.47 | 121.39 | 120.45 | 10,673,465 |
| 2024-08-21 | 120.20 | 123.77 | 120.00 | 122.22 | 121.27 | 13,381,497 |
| 2024-08-20 | 123.99 | 125.18 | 121.25 | 121.69 | 120.75 | 16,960,535 |
| 2024-08-19 | 121.20 | 123.65 | 119.45 | 121.64 | 120.70 | 18,725,366 |
| 2024-08-16 | 118.20 | 121.89 | 118.20 | 119.96 | 119.03 | 27,506,293 |
| 2024-08-15 | 115.76 | 116.92 | 113.80 | 115.10 | 114.21 | 14,976,250 |
| 2024-08-14 | 120.02 | 120.50 | 115.78 | 115.78 | 114.88 | 20,635,483 |
| 2024-08-13 | 115.00 | 118.49 | 114.10 | 116.94 | 116.04 | 25,479,647 |
| 2024-08-12 | 112.35 | 115.40 | 112.35 | 113.35 | 112.47 | 17,528,998 |
| 2024-08-09 | 113.00 | 115.00 | 112.28 | 112.53 | 111.66 | 25,518,205 |
| 2024-08-08 | 110.00 | 112.29 | 109.00 | 110.50 | 109.65 | 20,445,152 |
| 2024-08-07 | 113.00 | 116.00 | 112.00 | 113.32 | 112.44 | 20,635,259 |
| 2024-08-06 | 114.90 | 117.24 | 112.92 | 114.48 | 113.59 | 33,381,785 |
| 2024-08-05 | 113.04 | 116.80 | 108.99 | 110.12 | 109.27 | 47,058,902 |
| 2024-08-02 | 122.38 | 124.22 | 118.68 | 118.98 | 118.06 | 37,967,625 |
| 2024-08-01 | 134.50 | 135.45 | 129.51 | 129.90 | 128.90 | 27,979,215 |
| 2024-07-31 | 126.38 | 130.00 | 123.10 | 129.50 | 128.50 | 28,132,675 |
| 2024-07-30 | 128.00 | 129.48 | 125.68 | 127.66 | 126.67 | 15,853,869 |
| 2024-07-29 | 123.99 | 131.31 | 123.16 | 129.59 | 128.59 | 26,996,345 |
| 2024-07-26 | 122.71 | 125.80 | 121.07 | 124.25 | 123.29 | 22,474,501 |
| 2024-07-25 | 126.70 | 127.38 | 120.85 | 122.27 | 121.32 | 34,355,360 |
| 2024-07-24 | 129.51 | 135.50 | 129.19 | 130.34 | 129.33 | 22,128,889 |
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.