Zhejiang Hongchang Electrical Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15.600 | 15.920 | 15.370 | 15.630 | 15.555 | 812,276 |
| 2024-07-24 | 15.750 | 15.990 | 15.550 | 15.560 | 15.485 | 607,576 |
| 2024-07-23 | 16.390 | 16.460 | 15.750 | 15.750 | 15.674 | 653,120 |
| 2024-07-22 | 16.100 | 16.400 | 16.080 | 16.250 | 16.172 | 825,912 |
| 2024-07-19 | 15.910 | 16.160 | 15.810 | 16.050 | 15.973 | 771,392 |
| 2024-07-18 | 15.980 | 16.030 | 15.410 | 15.900 | 15.823 | 796,132 |
| 2024-07-17 | 16.750 | 16.810 | 16.000 | 16.130 | 16.052 | 687,032 |
| 2024-07-16 | 16.750 | 16.790 | 16.380 | 16.750 | 16.669 | 579,420 |
| 2024-07-15 | 17.190 | 17.190 | 16.590 | 16.600 | 16.520 | 773,376 |
| 2024-07-12 | 17.350 | 17.520 | 17.100 | 17.190 | 17.107 | 923,704 |
| 2024-07-11 | 17.110 | 17.590 | 17.030 | 17.480 | 17.396 | 1,232,712 |
| 2024-07-10 | 16.750 | 17.060 | 16.610 | 16.880 | 16.799 | 863,168 |
| 2024-07-09 | 16.590 | 16.830 | 15.930 | 16.780 | 16.699 | 1,238,980 |
| 2024-07-08 | 17.000 | 17.100 | 16.230 | 16.320 | 16.241 | 796,272 |
| 2024-07-05 | 16.610 | 17.100 | 16.440 | 16.710 | 16.630 | 624,160 |
| 2024-07-04 | 17.130 | 17.410 | 16.710 | 16.750 | 16.669 | 599,212 |
| 2024-07-03 | 17.700 | 17.830 | 17.040 | 17.170 | 17.087 | 877,511 |
| 2024-07-02 | 17.530 | 17.650 | 17.310 | 17.620 | 17.535 | 856,420 |
| 2024-07-01 | 17.250 | 17.640 | 17.070 | 17.520 | 17.436 | 949,708 |
| 2024-06-28 | 17.520 | 17.850 | 17.330 | 17.460 | 17.376 | 1,596,639 |
| 2024-06-27 | 17.430 | 17.760 | 17.150 | 17.190 | 17.107 | 1,300,500 |
| 2024-06-26 | 16.780 | 17.570 | 16.640 | 17.540 | 17.456 | 1,290,136 |
| 2024-06-25 | 16.970 | 17.270 | 16.670 | 16.930 | 16.848 | 1,053,264 |
| 2024-06-24 | 17.700 | 17.700 | 16.710 | 16.800 | 16.719 | 1,613,262 |
| 2024-06-21 | 18.370 | 18.370 | 17.530 | 17.790 | 17.704 | 1,237,594 |
| 2024-06-20 | 18.850 | 18.850 | 18.030 | 18.100 | 18.013 | 1,919,704 |
| 2024-06-19 | 27.300 | 27.560 | 26.810 | 26.990 | 18.759 | 2,291,142 |
| 2024-06-18 | 26.660 | 27.550 | 26.500 | 27.420 | 19.058 | 2,625,226 |
| 2024-06-17 | 26.880 | 26.980 | 26.520 | 26.710 | 18.565 | 1,441,582 |
| 2024-06-14 | 26.410 | 26.900 | 26.200 | 26.820 | 18.641 | 2,023,504 |
| 2024-06-13 | 26.200 | 27.150 | 25.760 | 26.410 | 18.356 | 3,188,080 |
| 2024-06-12 | 24.660 | 25.770 | 24.500 | 25.720 | 17.876 | 1,674,624 |
| 2024-06-11 | 24.130 | 24.700 | 23.100 | 24.660 | 17.140 | 1,216,068 |
| 2024-06-07 | 23.930 | 24.430 | 23.630 | 24.100 | 16.751 | 1,763,020 |
| 2024-06-06 | 25.520 | 25.780 | 23.080 | 23.380 | 16.250 | 2,816,100 |
| 2024-06-05 | 25.900 | 26.090 | 25.310 | 25.490 | 17.717 | 1,363,268 |
| 2024-06-04 | 26.080 | 26.190 | 25.390 | 25.800 | 17.932 | 1,624,928 |
| 2024-06-03 | 26.630 | 27.200 | 25.940 | 26.210 | 18.217 | 1,938,888 |
| 2024-05-31 | 25.700 | 26.680 | 25.700 | 26.630 | 18.509 | 2,589,931 |
| 2024-05-30 | 26.540 | 26.600 | 25.580 | 25.780 | 17.918 | 3,191,540 |
| 2024-05-29 | 26.080 | 27.680 | 26.080 | 26.790 | 18.620 | 3,578,261 |
| 2024-05-28 | 27.000 | 27.000 | 25.790 | 26.080 | 18.127 | 4,567,295 |
| 2024-05-27 | 29.000 | 30.680 | 27.000 | 27.700 | 19.253 | 6,205,292 |
| 2024-05-24 | 28.200 | 29.500 | 27.980 | 29.210 | 20.302 | 4,483,724 |
| 2024-05-23 | 28.880 | 29.100 | 28.070 | 28.570 | 19.857 | 4,448,273 |
| 2024-05-22 | 28.000 | 29.770 | 27.700 | 29.650 | 20.608 | 7,087,318 |
| 2024-05-21 | 26.560 | 30.300 | 26.560 | 28.440 | 19.767 | 7,378,371 |
| 2024-05-20 | 26.660 | 26.760 | 26.180 | 26.420 | 18.363 | 1,502,704 |
| 2024-05-17 | 26.810 | 26.970 | 26.510 | 26.800 | 18.627 | 1,529,970 |
| 2024-05-16 | 26.170 | 26.690 | 26.010 | 26.500 | 18.419 | 1,825,485 |
| 2024-05-15 | 27.150 | 27.150 | 26.080 | 26.110 | 18.148 | 2,045,649 |
| 2024-05-14 | 27.360 | 27.890 | 26.870 | 27.140 | 18.863 | 2,271,427 |
| 2024-05-13 | 27.000 | 27.720 | 26.040 | 27.720 | 19.267 | 3,941,621 |
| 2024-05-10 | 27.000 | 27.600 | 26.830 | 27.210 | 18.912 | 2,266,336 |
| 2024-05-09 | 27.100 | 27.490 | 26.910 | 27.100 | 18.836 | 2,710,962 |
| 2024-05-08 | 27.620 | 27.980 | 27.090 | 27.360 | 19.016 | 3,138,973 |
| 2024-05-07 | 28.000 | 28.140 | 27.330 | 27.580 | 19.169 | 4,296,762 |
| 2024-05-06 | 26.950 | 28.510 | 26.410 | 28.510 | 19.816 | 6,446,965 |
| 2024-04-30 | 25.580 | 27.580 | 25.260 | 26.910 | 18.704 | 5,305,556 |
| 2024-04-29 | 26.000 | 26.460 | 25.480 | 25.790 | 17.925 | 3,949,505 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0280 CNY |
| 2025-05-19 | 0.1000 CNY |
| 2024-06-20 | 0.6000 CNY |
| 2023-05-17 | 0.4000 CNY |
| 2021-10-13 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.