Zhejiang Hongchang Electrical Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	29.980	30.180	29.310	29.810	20.719	2,026,579
2023-10-27	28.730	29.480	28.610	29.350	20.400	987,560
2023-10-26	29.050	29.150	28.180	28.730	19.969	847,308
2023-10-25	28.280	28.800	28.050	28.690	19.941	942,900
2023-10-24	26.960	28.280	26.960	28.150	19.565	1,078,204
2023-10-23	27.940	27.990	26.770	26.950	18.731	1,137,416
2023-10-20	28.530	28.620	27.510	27.600	19.183	1,114,965
2023-10-19	27.980	28.660	27.700	27.980	19.447	854,952
2023-10-18	28.490	28.650	27.900	27.980	19.447	743,393
2023-10-17	28.760	28.850	28.000	28.510	19.816	763,196
2023-10-16	28.620	28.990	28.090	28.510	19.816	1,005,788
2023-10-13	28.920	29.200	28.610	28.700	19.948	1,341,620
2023-10-12	29.560	29.600	28.800	29.000	20.156	1,146,488
2023-10-11	29.810	30.000	28.950	29.520	20.518	1,625,848
2023-10-10	30.280	30.280	29.600	29.760	20.684	1,394,793
2023-10-09	30.010	30.350	29.710	30.000	20.851	1,673,812
2023-09-28	29.070	30.070	29.070	29.780	20.698	1,844,612
2023-09-27	29.020	29.600	28.660	29.190	20.288	1,634,967
2023-09-26	28.710	29.340	28.500	29.120	20.240	1,375,892
2023-09-25	28.670	29.000	28.500	28.790	20.010	1,042,608
2023-09-22	27.810	28.700	27.500	28.630	19.899	1,152,480
2023-09-21	27.700	28.250	27.680	27.810	19.329	993,356
2023-09-20	28.000	28.530	27.700	27.700	19.253	790,636
2023-09-19	28.640	28.640	27.810	27.960	19.433	649,180
2023-09-18	28.180	29.090	27.500	28.510	19.816	1,311,660
2023-09-15	28.280	28.580	27.860	28.150	19.565	1,357,776
2023-09-14	28.700	28.900	27.880	28.030	19.482	1,089,144
2023-09-13	28.990	29.000	28.300	28.670	19.927	1,345,148
2023-09-12	29.360	29.370	28.740	28.960	20.128	1,204,812
2023-09-11	29.600	29.800	29.190	29.370	20.413	1,458,660
2023-09-08	29.050	30.210	29.050	29.600	20.573	1,760,416
2023-09-07	29.810	30.200	29.230	29.280	20.351	1,406,076
2023-09-06	30.700	30.700	29.670	29.900	20.782	1,549,968
2023-09-05	30.500	30.790	29.940	30.080	20.907	2,301,908
2023-09-04	30.280	30.860	29.880	30.500	21.199	2,526,972
2023-09-01	29.960	30.640	29.640	30.210	20.997	2,233,588
2023-08-31	30.190	31.350	29.910	29.950	20.817	2,955,568
2023-08-30	30.100	31.310	29.880	30.260	21.032	5,067,580
2023-08-29	26.440	30.950	26.180	30.500	21.199	7,811,316
2023-08-28	27.000	27.050	25.710	25.800	17.932	1,963,179
2023-08-25	26.160	26.590	25.250	25.360	17.626	1,892,156
2023-08-24	26.500	27.210	25.920	26.600	18.488	1,951,320
2023-08-23	26.900	27.350	26.570	26.750	18.592	1,673,872
2023-08-22	27.900	28.090	26.910	27.270	18.954	2,309,234
2023-08-21	27.000	28.430	27.000	27.920	19.406	3,777,862
2023-08-18	26.530	27.880	26.360	27.100	18.836	3,924,435
2023-08-17	26.370	26.750	25.800	26.720	18.572	2,759,615
2023-08-16	26.260	26.550	26.090	26.500	18.419	2,141,339
2023-08-15	27.240	27.380	26.380	26.560	18.460	3,574,065
2023-08-14	28.800	29.280	27.020	27.340	19.003	5,172,792
2023-08-11	31.350	31.480	28.300	28.740	19.976	7,080,211
2023-08-10	30.300	32.390	30.190	31.200	21.685	8,249,771
2023-08-09	30.700	34.380	30.130	33.500	23.284	13,034,105
2023-08-08	29.500	32.880	29.500	30.690	21.331	8,761,386
2023-08-07	27.940	28.160	27.640	27.820	19.336	1,033,256
2023-08-04	27.980	28.200	27.740	27.940	19.419	1,217,945
2023-08-03	29.200	29.200	27.810	27.810	19.329	2,994,857
2023-08-02	30.010	30.010	29.080	29.290	20.358	3,280,683
2023-08-01	30.630	31.990	30.200	30.780	21.393	4,393,440
2023-07-31	29.530	31.950	28.970	31.380	21.810	6,070,222

← NewerPage 13 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.