Zhejiang Hongchang Electrical Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	36.500	37.950	36.400	36.900	36.858	5,975,567
2026-01-15	36.610	37.070	35.930	36.120	36.079	3,363,540
2026-01-14	37.130	37.420	36.140	36.960	36.918	5,928,040
2026-01-13	37.250	39.060	36.610	37.120	37.078	8,200,266
2026-01-12	36.800	37.150	36.310	37.080	37.038	5,789,602
2026-01-09	34.970	37.360	34.750	36.820	36.778	7,216,180
2026-01-08	34.000	35.180	33.730	34.980	34.940	3,857,842
2026-01-07	34.490	34.660	33.880	34.000	33.961	3,048,649
2026-01-06	34.370	35.200	34.260	34.490	34.451	3,345,871
2026-01-05	34.380	34.660	33.860	34.370	34.331	3,412,950
2025-12-31	36.000	36.000	34.490	34.500	34.461	5,357,056
2025-12-30	34.880	36.000	34.620	35.830	35.789	5,458,135
2025-12-29	35.330	35.650	34.630	35.030	34.990	3,731,513
2025-12-26	34.430	35.350	34.200	34.780	34.740	3,234,588
2025-12-25	34.580	34.650	33.870	34.500	34.461	3,283,887
2025-12-24	34.300	34.700	33.950	34.290	34.251	1,849,391
2025-12-23	34.370	34.640	33.800	34.370	34.331	1,779,602
2025-12-22	33.900	34.950	33.710	34.400	34.361	2,162,989
2025-12-19	33.580	34.400	33.580	33.900	33.861	2,040,751
2025-12-18	32.620	35.170	32.620	33.500	33.462	4,106,592
2025-12-17	32.430	32.980	31.820	32.910	32.873	2,150,104
2025-12-16	33.400	33.660	32.300	32.600	32.563	1,959,374
2025-12-15	33.810	34.150	33.270	33.410	33.372	1,958,086
2025-12-12	33.420	34.250	33.260	33.810	33.772	2,542,160
2025-12-11	34.380	34.610	33.330	33.330	33.292	2,239,574
2025-12-10	34.950	35.000	34.300	34.370	34.331	1,829,600
2025-12-09	35.280	35.680	34.850	34.940	34.900	1,689,851
2025-12-08	35.100	35.730	34.870	35.400	35.360	2,699,580
2025-12-05	34.500	35.270	34.140	35.090	35.050	2,935,362
2025-12-04	35.000	35.510	34.050	34.670	34.631	3,175,035
2025-12-03	35.660	35.980	34.050	34.550	34.511	4,008,687
2025-12-02	36.720	36.770	35.580	35.660	35.619	3,061,160
2025-12-01	36.680	37.130	36.420	37.060	37.018	3,417,895
2025-11-28	36.300	37.450	35.800	36.910	36.868	2,999,921
2025-11-27	36.630	37.290	35.420	36.000	35.959	3,162,538
2025-11-26	36.590	37.980	35.900	36.870	36.828	3,003,332
2025-11-25	36.700	37.200	36.300	36.500	36.459	1,929,624
2025-11-24	35.870	36.860	35.400	36.360	36.319	2,457,810
2025-11-21	37.120	37.540	35.550	35.870	35.829	2,506,117
2025-11-20	37.000	37.980	36.710	37.240	37.198	2,027,290
2025-11-19	37.880	38.010	36.500	36.840	36.798	2,089,127
2025-11-18	38.610	38.710	37.470	37.930	37.887	2,476,120
2025-11-17	38.020	39.370	38.000	38.600	38.556	3,305,588
2025-11-14	37.800	38.300	37.280	37.820	37.777	2,480,290
2025-11-13	36.550	38.970	36.280	38.430	38.386	6,104,993
2025-11-12	37.350	37.830	35.800	36.360	36.319	5,626,520
2025-11-11	38.560	38.880	37.370	37.550	37.507	4,375,096
2025-11-10	39.400	39.410	38.210	38.550	38.506	3,405,506
2025-11-07	41.010	41.410	38.600	38.950	38.906	6,817,152
2025-11-06	42.530	42.930	41.110	41.590	41.543	7,201,169
2025-11-05	41.290	44.300	40.810	43.120	43.071	7,113,866
2025-11-04	43.100	43.770	41.010	41.980	41.932	6,729,345
2025-11-03	42.090	43.490	41.150	43.120	43.071	8,713,887
2025-10-31	39.620	42.770	39.620	41.920	41.872	9,418,457
2025-10-30	41.020	42.810	39.730	40.120	40.074	9,170,116
2025-10-29	40.000	40.960	39.900	40.810	40.764	4,144,583
2025-10-28	39.900	41.240	39.500	40.370	40.324	6,136,265
2025-10-27	40.030	40.500	39.030	39.930	39.885	4,992,965
2025-10-24	38.910	40.420	38.850	39.410	39.365	6,272,299
2025-10-23	38.660	40.050	37.600	39.150	39.106	5,863,411

← NewerPage 4 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.