Zhejiang Hongchang Electrical Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	25.300	25.660	24.940	25.130	17.186	908,096
2023-04-28	24.700	25.790	24.680	25.710	17.582	526,904
2023-04-27	24.390	25.020	24.070	24.880	17.015	426,160
2023-04-26	23.980	24.520	23.800	24.390	16.680	412,959
2023-04-25	25.040	25.040	23.580	23.930	16.365	600,537
2023-04-24	24.910	25.000	24.600	24.850	16.994	440,636
2023-04-21	25.710	26.000	24.620	24.620	16.837	644,980
2023-04-20	26.220	26.320	25.550	25.710	17.582	514,780
2023-04-19	26.400	26.600	26.000	26.110	17.856	663,320
2023-04-18	26.720	27.080	26.510	26.550	18.157	709,100
2023-04-17	26.300	27.300	26.300	26.770	18.307	902,664
2023-04-14	26.230	26.590	26.160	26.360	18.027	565,964
2023-04-13	26.340	26.500	26.180	26.230	17.938	464,336
2023-04-12	26.960	26.960	26.160	26.450	18.088	850,584
2023-04-11	26.720	26.980	26.470	26.970	18.444	514,780
2023-04-10	27.140	27.370	26.640	26.750	18.293	748,468
2023-04-07	27.140	27.310	26.860	27.250	18.635	838,964
2023-04-06	26.820	27.420	26.610	27.140	18.560	1,037,484
2023-04-04	27.400	27.480	26.800	26.850	18.362	1,567,085
2023-04-03	27.700	28.300	27.320	27.500	18.806	2,512,514
2023-03-31	26.400	27.750	26.370	27.690	18.936	2,596,424
2023-03-30	26.750	27.140	26.300	26.360	18.027	685,664
2023-03-29	26.770	27.270	26.500	27.020	18.478	695,660
2023-03-28	27.280	27.280	26.660	26.770	18.307	573,048
2023-03-27	26.750	27.190	26.550	27.190	18.594	972,468
2023-03-24	26.850	26.960	26.610	26.750	18.293	550,928
2023-03-23	26.670	26.960	26.670	26.880	18.382	616,072
2023-03-22	26.770	27.000	26.540	26.780	18.314	808,780
2023-03-21	26.240	26.700	26.080	26.660	18.232	999,740
2023-03-20	26.070	26.510	26.020	26.380	18.041	964,782
2023-03-17	25.440	27.000	25.240	26.460	18.095	1,502,270
2023-03-16	25.770	25.770	25.160	25.180	17.220	315,448
2023-03-15	25.520	25.820	25.490	25.760	17.616	531,580
2023-03-14	26.050	26.220	25.330	25.480	17.425	576,884
2023-03-13	26.180	26.860	25.890	26.150	17.883	692,020
2023-03-10	26.540	27.160	26.320	26.530	18.143	950,699
2023-03-09	25.810	26.720	25.810	26.650	18.225	956,720
2023-03-08	25.510	25.970	25.460	25.820	17.658	312,144
2023-03-07	26.230	26.470	25.610	25.640	17.534	534,828
2023-03-06	26.140	26.460	26.010	26.330	18.006	656,012
2023-03-03	26.250	26.330	25.800	26.010	17.787	310,156
2023-03-02	26.020	26.360	26.010	26.110	17.856	372,904
2023-03-01	25.870	26.580	25.870	26.220	17.931	345,744
2023-02-28	25.990	26.170	25.640	26.100	17.849	386,820
2023-02-27	26.260	26.600	25.750	25.780	17.630	597,996
2023-02-24	26.360	26.610	26.100	26.350	18.020	372,022
2023-02-23	26.290	26.670	26.150	26.450	18.088	414,106
2023-02-22	26.210	26.450	25.900	26.340	18.013	354,396
2023-02-21	26.510	26.510	26.030	26.250	17.952	324,884
2023-02-20	25.600	26.380	25.600	26.250	17.952	394,716
2023-02-17	25.800	26.190	25.780	25.870	17.692	520,184
2023-02-16	26.670	26.880	25.560	25.770	17.623	778,596
2023-02-15	26.580	27.000	26.480	26.730	18.280	701,624
2023-02-14	27.250	27.380	26.580	26.620	18.205	980,784
2023-02-13	26.500	26.590	26.200	26.590	18.184	443,380
2023-02-10	26.020	26.450	25.890	26.320	17.999	663,852
2023-02-09	25.730	26.050	25.450	26.030	17.801	369,376
2023-02-08	26.000	26.140	25.700	25.750	17.610	337,988
2023-02-07	25.870	26.070	25.650	26.020	17.794	435,372
2023-02-06	25.530	26.000	25.530	25.650	17.541	256,936

← NewerPage 15 of 21 · 1,218 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.