Zhejiang Hongchang Electrical Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	29.580	29.960	25.790	26.320	26.320	9,085,682
2026-07-17	30.750	31.870	29.150	29.250	29.250	5,847,960
2026-07-16	30.070	31.390	29.930	30.910	30.910	5,672,638
2026-07-15	29.960	30.770	29.270	30.690	30.690	5,825,980
2026-07-14	29.000	30.600	28.600	30.130	30.130	7,195,089
2026-07-13	32.010	32.100	28.510	29.260	29.260	11,054,948
2026-07-10	32.860	34.300	32.450	32.700	32.700	11,541,091
2026-07-09	33.110	33.680	31.940	33.430	33.430	10,610,262
2026-07-08	31.700	34.430	31.080	33.210	33.210	15,099,660
2026-07-07	32.440	32.440	29.670	31.630	31.630	14,933,947
2026-07-06	31.810	34.310	31.510	32.450	32.450	16,799,859
2026-07-03	30.960	34.940	30.650	33.640	33.640	22,830,488
2026-07-02	26.100	31.930	25.880	31.930	31.930	17,416,082
2026-07-01	25.630	27.230	25.450	26.610	26.610	7,730,471
2026-06-30	25.840	26.190	24.920	25.600	25.600	5,622,781
2026-06-29	24.250	25.920	24.060	25.720	25.720	7,284,600
2026-06-26	24.650	25.380	23.810	24.060	24.060	6,349,085
2026-06-25	24.030	25.470	23.060	24.650	24.650	7,169,180
2026-06-24	24.470	24.850	23.610	24.210	24.210	3,664,225
2026-06-23	24.180	24.920	24.080	24.660	24.660	4,123,681
2026-06-22	24.880	24.900	23.410	24.250	24.250	4,231,346
2026-06-18	25.080	25.430	24.660	24.790	24.790	2,686,917
2026-06-17	25.330	25.620	25.030	25.190	25.190	3,032,588
2026-06-16	24.590	25.620	23.960	25.470	25.470	5,351,766
2026-06-15	24.600	24.980	24.200	24.590	24.590	3,618,228
2026-06-12	24.320	24.700	23.900	24.360	24.360	3,547,192
2026-06-11	23.740	24.360	23.360	24.090	24.090	3,188,491
2026-06-10	25.000	25.140	23.750	23.960	23.960	3,385,087
2026-06-09	24.640	25.350	24.310	25.180	25.180	3,216,508
2026-06-08	24.400	25.160	24.100	24.620	24.592	3,741,523
2026-06-05	24.730	25.700	23.900	25.230	25.201	4,923,461
2026-06-04	24.510	24.900	24.250	24.740	24.712	3,236,667
2026-06-03	24.880	25.090	24.380	24.630	24.602	3,900,409
2026-06-02	25.230	25.910	24.630	24.890	24.862	5,215,778
2026-06-01	27.010	27.320	25.270	25.380	25.351	7,392,411
2026-05-29	29.270	29.370	28.100	28.460	28.428	4,653,385
2026-05-28	28.430	29.500	27.800	29.470	29.437	5,834,611
2026-05-27	27.800	28.980	27.520	28.300	28.268	4,649,015
2026-05-26	28.600	28.750	27.530	28.040	28.008	4,243,805
2026-05-25	29.500	29.620	28.610	28.870	28.837	4,210,146
2026-05-22	29.520	29.840	28.830	29.720	29.686	4,436,960
2026-05-21	30.250	31.090	29.350	29.380	29.347	6,782,003
2026-05-20	31.500	32.140	30.200	30.380	30.345	7,418,603
2026-05-19	31.900	32.810	31.280	31.960	31.924	8,786,454
2026-05-18	33.500	34.420	32.280	32.280	32.243	13,459,983
2026-05-15	30.470	32.180	30.320	31.830	31.794	7,573,717
2026-05-14	31.620	31.680	30.290	30.470	30.435	5,365,963
2026-05-13	31.840	31.840	31.030	31.380	31.344	4,533,347
2026-05-12	32.000	32.370	31.400	31.530	31.494	4,518,562
2026-05-11	32.550	32.900	32.000	32.220	32.183	6,973,626
2026-05-08	31.220	32.800	31.080	32.720	32.683	8,693,055
2026-05-07	32.430	32.430	31.200	31.380	31.344	7,304,812
2026-05-06	32.980	34.210	31.830	31.910	31.874	10,748,165
2026-04-30	30.730	31.850	30.410	31.690	31.654	6,207,310
2026-04-29	30.030	30.970	30.030	30.700	30.665	3,516,195
2026-04-28	31.100	31.250	29.980	30.180	30.146	4,883,986
2026-04-27	31.150	31.460	30.530	31.320	31.284	4,468,183
2026-04-24	31.720	31.990	30.970	31.200	31.165	4,787,397
2026-04-23	32.900	33.000	31.690	31.800	31.764	8,323,984
2026-04-22	33.380	33.770	33.120	33.580	33.542	5,888,888

← NewerPage 2 of 5 · 243 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.