Zhejiang Hongchang Electrical Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	25.080	25.640	24.200	24.510	17.035	1,642,928
2024-01-22	26.560	26.820	24.980	25.140	17.473	1,271,958
2024-01-19	27.360	27.440	26.480	26.560	18.460	1,333,024
2024-01-18	28.310	28.310	26.600	27.240	18.933	1,462,916
2024-01-17	28.810	28.970	28.190	28.190	19.593	749,000
2024-01-16	29.500	29.500	28.310	28.750	19.982	1,061,664
2024-01-15	29.480	29.480	29.480	29.480	20.490	0
2024-01-12	29.580	30.070	29.410	29.480	20.490	1,084,944
2024-01-11	29.290	29.700	29.060	29.600	20.573	1,099,000
2024-01-10	29.660	29.980	29.120	29.350	20.400	1,096,060
2024-01-09	29.170	30.360	29.170	29.650	20.608	1,218,252
2024-01-08	29.470	30.010	29.250	29.330	20.386	1,181,180
2024-01-05	30.060	30.290	29.370	29.610	20.580	1,295,280
2024-01-04	30.660	30.660	29.960	30.070	20.900	917,840
2024-01-03	30.460	30.700	30.030	30.180	20.976	1,082,452
2024-01-02	30.210	30.850	30.190	30.450	21.164	1,673,140
2023-12-29	29.660	30.220	29.420	30.190	20.983	1,475,124
2023-12-28	28.680	29.810	28.090	29.710	20.650	1,712,900
2023-12-27	28.590	28.720	28.090	28.520	19.823	891,100
2023-12-26	28.800	28.870	28.290	28.470	19.788	965,580
2023-12-25	29.160	29.390	28.600	28.800	20.017	1,068,396
2023-12-22	29.670	30.170	29.020	29.240	20.323	1,454,964
2023-12-21	29.980	30.000	28.690	29.670	20.622	2,212,420
2023-12-20	29.480	30.630	29.480	29.980	20.837	2,272,424
2023-12-19	29.070	29.710	28.910	29.480	20.490	1,571,500
2023-12-18	28.990	29.440	28.730	29.110	20.233	1,225,036
2023-12-15	29.180	29.440	28.840	29.170	20.274	1,136,576
2023-12-14	29.370	29.880	29.110	29.210	20.302	1,240,036
2023-12-13	28.880	29.780	28.580	29.350	20.400	2,096,019
2023-12-12	28.920	29.080	28.510	28.980	20.142	1,490,379
2023-12-11	28.150	29.250	28.000	28.950	20.122	2,468,174
2023-12-08	29.010	29.760	28.240	28.250	19.635	3,740,044
2023-12-07	29.940	30.480	28.710	29.000	20.156	5,646,845
2023-12-06	29.180	33.580	29.180	30.580	21.254	6,645,921
2023-12-05	29.940	29.990	29.030	29.090	20.219	2,522,035
2023-12-04	30.440	31.500	29.460	30.170	20.969	3,905,910
2023-12-01	30.670	31.680	29.110	29.650	20.608	4,619,370
2023-11-30	30.530	30.830	30.020	30.610	21.275	1,934,324
2023-11-29	31.060	31.490	30.610	30.710	21.345	2,084,640
2023-11-28	30.240	31.180	30.120	31.160	21.657	2,234,400
2023-11-27	30.070	30.670	29.720	30.240	21.018	1,399,013
2023-11-24	30.640	30.640	29.790	29.900	20.782	1,113,448
2023-11-23	30.080	30.700	30.060	30.630	21.289	1,302,324
2023-11-22	30.210	30.550	30.000	30.110	20.928	931,805
2023-11-21	30.910	30.970	30.200	30.350	21.095	1,088,003
2023-11-20	30.780	30.990	30.100	30.740	21.366	1,428,056
2023-11-17	30.330	30.590	29.770	30.520	21.213	1,156,260
2023-11-16	30.320	30.470	29.990	29.990	20.844	779,744
2023-11-15	30.480	30.480	30.020	30.300	21.060	1,110,956
2023-11-14	30.640	30.640	29.950	30.040	20.879	952,336
2023-11-13	30.050	30.430	29.880	30.300	21.060	1,365,112
2023-11-10	29.730	30.120	29.600	29.870	20.761	901,376
2023-11-09	30.000	30.230	29.670	29.730	20.664	1,091,384
2023-11-08	30.250	30.250	29.780	29.950	20.817	1,349,740
2023-11-07	30.570	30.570	29.920	30.110	20.928	1,134,616
2023-11-06	30.180	30.420	29.940	30.370	21.108	1,310,960
2023-11-03	29.560	30.380	29.560	29.920	20.796	1,165,696
2023-11-02	30.430	30.450	29.560	29.660	20.615	1,466,136
2023-11-01	29.780	30.540	29.450	30.430	21.150	1,927,185
2023-10-31	29.770	30.610	29.490	29.820	20.726	1,669,248

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.