Zhejiang Hongchang Electrical Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.530 | 25.770 | 23.870 | 25.230 | 17.536 | 4,137,441 |
| 2024-04-25 | 24.400 | 25.040 | 23.520 | 24.950 | 17.341 | 3,493,754 |
| 2024-04-24 | 24.880 | 24.970 | 23.660 | 24.400 | 16.959 | 3,094,019 |
| 2024-04-23 | 24.900 | 25.270 | 24.150 | 24.570 | 17.077 | 4,070,822 |
| 2024-04-22 | 26.440 | 28.150 | 25.280 | 25.330 | 17.605 | 5,142,193 |
| 2024-04-19 | 27.000 | 27.310 | 25.650 | 26.330 | 18.300 | 6,316,436 |
| 2024-04-18 | 26.250 | 28.460 | 25.450 | 28.160 | 19.572 | 8,524,138 |
| 2024-04-17 | 24.040 | 27.570 | 24.040 | 26.650 | 18.523 | 7,979,442 |
| 2024-04-16 | 24.580 | 25.990 | 21.270 | 24.750 | 17.202 | 7,354,061 |
| 2024-04-15 | 27.390 | 29.280 | 23.780 | 26.480 | 18.405 | 11,026,093 |
| 2024-04-12 | 23.010 | 26.860 | 23.010 | 26.860 | 18.669 | 3,948,386 |
| 2024-04-11 | 22.290 | 22.850 | 21.700 | 22.380 | 15.555 | 881,188 |
| 2024-04-10 | 23.100 | 23.120 | 21.690 | 22.290 | 15.492 | 965,977 |
| 2024-04-09 | 22.780 | 23.220 | 22.640 | 23.120 | 16.069 | 886,751 |
| 2024-04-08 | 23.600 | 23.930 | 22.600 | 22.610 | 15.715 | 1,344,168 |
| 2024-04-03 | 23.980 | 24.150 | 23.210 | 23.720 | 16.486 | 1,089,144 |
| 2024-04-02 | 24.090 | 24.280 | 23.700 | 23.980 | 16.667 | 1,006,259 |
| 2024-04-01 | 23.990 | 24.220 | 23.410 | 24.100 | 16.751 | 1,357,230 |
| 2024-03-29 | 23.300 | 23.640 | 22.890 | 23.510 | 16.341 | 912,772 |
| 2024-03-28 | 22.330 | 23.720 | 22.040 | 23.330 | 16.215 | 1,516,606 |
| 2024-03-27 | 23.300 | 23.300 | 22.030 | 22.040 | 15.319 | 1,180,620 |
| 2024-03-26 | 23.210 | 23.600 | 22.510 | 23.300 | 16.195 | 1,086,450 |
| 2024-03-25 | 23.610 | 24.190 | 23.180 | 23.200 | 16.125 | 1,454,171 |
| 2024-03-22 | 24.380 | 24.490 | 23.610 | 23.610 | 16.410 | 1,324,596 |
| 2024-03-21 | 24.310 | 24.660 | 23.950 | 24.420 | 16.973 | 1,079,148 |
| 2024-03-20 | 24.010 | 24.490 | 23.940 | 24.330 | 16.910 | 1,225,644 |
| 2024-03-19 | 24.180 | 24.580 | 23.840 | 24.010 | 16.688 | 1,286,096 |
| 2024-03-18 | 23.540 | 24.130 | 23.420 | 24.030 | 16.702 | 1,741,936 |
| 2024-03-15 | 22.840 | 23.380 | 22.500 | 23.300 | 16.195 | 1,503,955 |
| 2024-03-14 | 22.990 | 23.350 | 22.620 | 22.830 | 15.868 | 1,466,920 |
| 2024-03-13 | 23.040 | 23.360 | 22.780 | 22.960 | 15.958 | 1,410,836 |
| 2024-03-12 | 22.840 | 22.990 | 22.360 | 22.990 | 15.979 | 1,653,898 |
| 2024-03-11 | 22.230 | 22.640 | 22.020 | 22.580 | 15.694 | 1,397,676 |
| 2024-03-08 | 22.500 | 22.960 | 21.900 | 22.180 | 15.416 | 1,486,772 |
| 2024-03-07 | 21.740 | 22.740 | 21.740 | 22.360 | 15.541 | 2,256,688 |
| 2024-03-06 | 21.260 | 21.870 | 21.060 | 21.740 | 15.110 | 1,451,699 |
| 2024-03-05 | 21.570 | 21.850 | 21.180 | 21.290 | 14.797 | 1,379,224 |
| 2024-03-04 | 21.980 | 22.040 | 21.210 | 21.810 | 15.159 | 1,890,091 |
| 2024-03-01 | 21.670 | 21.980 | 21.260 | 21.720 | 15.096 | 2,481,894 |
| 2024-02-29 | 20.730 | 21.690 | 20.460 | 21.690 | 15.076 | 3,741,756 |
| 2024-02-28 | 23.420 | 24.060 | 20.810 | 20.880 | 14.513 | 3,915,702 |
| 2024-02-27 | 21.920 | 23.700 | 21.730 | 23.600 | 16.403 | 2,849,379 |
| 2024-02-26 | 21.550 | 22.930 | 21.460 | 22.180 | 15.416 | 3,257,640 |
| 2024-02-23 | 21.020 | 21.470 | 20.680 | 21.400 | 14.874 | 2,910,947 |
| 2024-02-22 | 20.340 | 21.120 | 19.990 | 20.980 | 14.582 | 2,724,103 |
| 2024-02-21 | 19.200 | 20.780 | 19.120 | 20.260 | 14.082 | 3,049,755 |
| 2024-02-20 | 18.460 | 19.980 | 18.080 | 19.590 | 13.616 | 3,313,633 |
| 2024-02-19 | 17.860 | 18.940 | 17.860 | 18.460 | 12.830 | 3,331,722 |
| 2024-02-08 | 15.700 | 17.800 | 15.310 | 17.560 | 12.205 | 3,731,609 |
| 2024-02-07 | 16.730 | 16.760 | 14.910 | 15.300 | 10.634 | 4,130,086 |
| 2024-02-06 | 16.050 | 17.570 | 14.820 | 16.420 | 11.413 | 3,637,001 |
| 2024-02-05 | 20.290 | 20.290 | 16.730 | 17.090 | 11.878 | 2,920,519 |
| 2024-02-02 | 21.940 | 22.470 | 19.490 | 20.400 | 14.179 | 2,136,356 |
| 2024-02-01 | 22.790 | 22.790 | 21.290 | 21.870 | 15.201 | 2,010,120 |
| 2024-01-31 | 24.140 | 24.200 | 22.570 | 22.860 | 15.889 | 1,425,984 |
| 2024-01-30 | 25.400 | 25.400 | 24.080 | 24.100 | 16.751 | 1,164,548 |
| 2024-01-29 | 26.110 | 26.530 | 25.140 | 25.200 | 17.515 | 1,167,740 |
| 2024-01-26 | 26.160 | 26.590 | 25.690 | 26.060 | 18.113 | 1,214,192 |
| 2024-01-25 | 24.810 | 26.060 | 24.500 | 25.960 | 18.043 | 1,164,660 |
| 2024-01-24 | 24.580 | 24.950 | 23.650 | 24.740 | 17.195 | 1,339,924 |
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.