Zhejiang Hongchang Electrical Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	30.500	30.500	29.500	29.800	20.712	5,184,172
2023-07-27	28.980	33.500	28.870	31.520	21.908	7,396,608
2023-07-26	28.470	29.430	28.300	28.930	20.108	1,334,239
2023-07-25	28.450	28.480	28.050	28.480	19.795	623,014
2023-07-24	27.920	28.200	27.700	28.050	19.496	399,196
2023-07-21	28.530	28.600	27.920	27.950	19.426	728,980
2023-07-20	28.960	28.960	28.270	28.320	19.684	818,300
2023-07-19	29.080	29.080	28.650	28.840	20.045	882,532
2023-07-18	28.680	28.880	28.460	28.860	20.059	742,980
2023-07-17	28.500	28.870	28.380	28.650	19.913	901,994
2023-07-14	28.440	28.720	28.000	28.440	19.767	1,067,640
2023-07-13	28.510	28.660	28.060	28.460	19.781	1,029,040
2023-07-12	28.600	28.880	28.260	28.300	19.670	1,729,336
2023-07-11	28.950	29.020	28.290	28.600	19.878	2,051,627
2023-07-10	28.340	29.180	28.110	29.000	20.156	2,198,894
2023-07-07	28.200	28.720	27.800	28.330	19.691	1,410,276
2023-07-06	28.240	29.210	27.950	28.580	19.864	1,791,806
2023-07-05	28.010	28.250	27.760	28.240	19.628	895,249
2023-07-04	27.980	28.380	27.900	28.170	19.579	919,548
2023-07-03	28.140	28.700	27.960	27.990	19.454	1,254,568
2023-06-30	27.980	28.590	27.880	28.130	19.552	1,215,979
2023-06-29	27.110	28.340	27.010	28.110	19.538	1,866,538
2023-06-28	26.990	27.130	26.230	27.110	18.843	798,420
2023-06-27	26.340	27.150	26.340	27.000	18.766	638,328
2023-06-26	26.420	26.900	26.250	26.340	18.307	601,312
2023-06-21	27.000	27.270	26.790	26.940	18.725	891,044
2023-06-20	26.900	27.100	26.620	26.970	18.745	515,060
2023-06-19	26.800	27.230	26.700	26.910	18.704	595,560
2023-06-16	27.190	27.490	26.900	26.950	18.731	527,128
2023-06-15	26.980	27.260	26.620	27.200	18.905	862,699
2023-06-14	27.070	27.200	26.610	26.980	18.752	609,968
2023-06-13	26.960	27.400	26.760	27.070	18.815	1,016,218
2023-06-12	26.250	27.400	25.620	27.010	18.773	1,469,748
2023-06-09	25.700	26.150	25.610	25.860	17.974	544,208
2023-06-08	25.850	25.990	25.480	25.500	17.724	600,208
2023-06-07	26.700	26.700	25.560	25.860	17.974	780,500
2023-06-06	26.430	26.470	26.000	26.260	18.252	588,364
2023-06-05	26.500	26.580	26.100	26.430	18.370	630,064
2023-06-02	26.660	26.860	26.360	26.720	18.572	376,376
2023-06-01	26.940	26.950	26.460	26.600	18.488	483,028
2023-05-31	26.980	27.170	26.610	26.740	18.585	423,108
2023-05-30	26.990	27.290	26.550	27.050	18.801	560,364
2023-05-29	27.200	27.390	26.880	26.990	18.759	486,024
2023-05-26	27.050	27.400	26.710	27.230	18.926	832,524
2023-05-25	27.240	27.400	26.780	27.050	18.801	731,424
2023-05-24	26.440	27.460	26.440	27.240	18.933	1,274,341
2023-05-23	26.920	27.200	26.600	26.640	18.516	1,385,024
2023-05-22	26.560	26.900	26.180	26.800	18.627	1,168,524
2023-05-19	26.040	26.270	25.750	26.180	18.196	890,425
2023-05-18	25.400	26.310	25.110	26.170	18.189	1,963,746
2023-05-17	24.550	25.060	24.550	25.060	17.418	512,026
2023-05-16	24.490	24.960	24.490	24.880	17.015	363,963
2023-05-15	24.220	24.720	24.220	24.690	16.885	303,301
2023-05-12	24.460	24.850	24.220	24.240	16.577	304,134
2023-05-11	24.460	24.630	24.030	24.530	16.775	337,148
2023-05-10	24.100	24.400	24.020	24.300	16.618	188,944
2023-05-09	24.830	24.830	24.010	24.090	16.474	436,660
2023-05-08	24.400	25.000	24.270	24.840	16.987	618,856
2023-05-05	24.970	25.450	24.240	24.430	16.707	552,636
2023-05-04	25.300	25.660	24.940	25.130	17.186	908,096

← NewerPage 14 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.