Zhejiang Hongchang Electrical Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	34.320	34.420	32.800	33.710	33.672	10,674,922
2026-04-20	35.000	35.500	34.060	34.730	34.691	13,293,049
2026-04-17	38.000	38.440	36.820	37.360	37.318	12,660,280
2026-04-16	37.330	39.150	36.810	38.530	38.486	14,880,509
2026-04-15	35.510	38.070	35.320	38.050	38.007	16,652,896
2026-04-14	35.440	35.900	34.770	35.650	35.610	9,704,384
2026-04-13	34.940	35.910	34.640	35.440	35.400	9,365,367
2026-04-10	36.250	36.530	34.700	34.900	34.860	12,874,757
2026-04-09	36.010	36.590	34.800	36.180	36.139	12,853,755
2026-04-08	36.000	37.440	35.820	37.000	36.958	17,833,438
2026-04-07	39.000	39.540	36.010	36.870	36.828	22,043,775
2026-04-03	41.010	44.700	40.300	42.130	42.082	24,853,364
2026-04-02	43.020	44.700	40.150	40.960	40.913	24,549,382
2026-04-01	49.340	49.500	43.290	44.560	44.509	32,744,642
2026-03-31	41.450	42.290	37.850	42.290	42.242	28,869,140
2026-03-30	35.240	35.240	33.560	35.240	35.200	7,263,914
2026-03-27	28.650	29.490	28.470	29.370	29.337	1,343,050
2026-03-26	29.430	29.820	28.720	28.860	28.827	1,238,900
2026-03-25	28.700	29.880	28.700	29.420	29.387	1,587,238
2026-03-24	28.440	28.750	27.770	28.700	28.667	1,471,200
2026-03-23	29.010	29.450	27.700	27.890	27.858	2,308,940
2026-03-20	30.500	30.510	28.940	29.350	29.317	1,741,296
2026-03-19	30.690	31.030	30.120	30.250	30.216	1,324,594
2026-03-18	30.590	31.330	30.330	31.180	31.145	1,129,182
2026-03-17	32.030	32.090	30.400	30.480	30.445	1,773,816
2026-03-16	31.410	31.880	31.260	31.880	31.844	1,282,648
2026-03-13	31.830	32.180	31.280	31.350	31.314	1,356,578
2026-03-12	32.400	32.640	31.830	31.960	31.924	1,233,909
2026-03-11	33.170	33.170	32.220	32.400	32.363	1,239,267
2026-03-10	31.680	33.070	31.680	32.980	32.943	1,841,152
2026-03-09	32.080	32.080	31.010	31.410	31.374	1,873,832
2026-03-06	32.320	32.640	32.140	32.610	32.573	988,568
2026-03-05	32.800	33.120	32.130	32.320	32.283	1,415,853
2026-03-04	31.930	33.200	31.800	32.390	32.353	1,490,005
2026-03-03	34.530	34.530	32.390	32.390	32.353	2,886,498
2026-03-02	34.780	35.820	34.010	34.530	34.491	3,099,592
2026-02-27	35.720	36.180	35.580	36.020	35.979	1,883,313
2026-02-26	36.010	36.010	35.410	35.600	35.560	1,910,127
2026-02-25	36.460	36.550	35.800	35.970	35.929	2,725,287
2026-02-24	39.300	39.300	36.050	36.100	36.059	6,555,758
2026-02-13	35.120	37.500	34.890	37.240	37.198	6,059,292
2026-02-12	34.900	35.600	34.600	35.260	35.220	1,828,847
2026-02-11	36.050	36.150	34.820	34.950	34.910	3,498,020
2026-02-10	34.870	36.650	34.570	36.450	36.409	5,456,098
2026-02-09	34.750	34.930	34.230	34.600	34.561	1,932,115
2026-02-06	33.730	35.940	33.530	34.580	34.541	2,424,078
2026-02-05	37.070	37.070	34.400	34.500	34.461	4,522,849
2026-02-04	36.200	36.490	35.400	35.610	35.570	1,967,551
2026-02-03	35.810	36.500	35.160	36.150	36.109	2,197,055
2026-02-02	34.810	36.500	34.810	35.600	35.560	3,554,881
2026-01-30	34.500	35.280	33.600	35.260	35.220	2,819,790
2026-01-29	35.290	36.070	34.740	34.890	34.850	3,346,136
2026-01-28	36.700	36.700	35.350	36.000	35.959	3,288,673
2026-01-27	36.340	37.680	34.980	36.700	36.658	5,031,795
2026-01-26	38.800	39.440	36.500	36.710	36.668	6,184,099
2026-01-23	38.580	38.600	37.220	38.250	38.207	6,060,128
2026-01-22	37.500	37.570	36.750	37.270	37.228	2,714,254
2026-01-21	36.360	37.840	36.050	37.430	37.387	3,045,673
2026-01-20	38.010	38.600	36.230	36.580	36.538	4,433,313
2026-01-19	37.030	38.250	36.960	38.010	37.967	4,721,273

← NewerPage 3 of 21 · 1,216 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.