Zhejiang Hongchang Electrical Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	39.000	40.760	38.380	38.880	38.836	8,161,282
2025-10-21	40.080	40.490	38.800	39.200	39.155	7,542,416
2025-10-20	38.520	40.580	38.000	40.580	40.534	7,801,847
2025-10-17	39.600	39.900	37.810	37.950	37.907	4,767,286
2025-10-16	40.030	41.190	39.420	39.840	39.795	5,171,428
2025-10-15	38.480	40.990	37.770	40.990	40.943	9,161,864
2025-10-14	40.800	41.360	37.720	38.100	38.057	7,932,483
2025-10-13	38.600	41.290	38.120	40.980	40.933	5,894,240
2025-10-10	43.180	43.680	41.590	41.950	41.902	7,403,831
2025-10-09	43.880	43.960	42.690	42.860	42.811	8,180,923
2025-09-30	44.450	44.700	43.120	43.460	43.411	9,376,703
2025-09-29	44.930	45.900	44.000	44.740	44.689	9,787,127
2025-09-26	45.420	46.300	44.660	44.830	44.779	11,563,269
2025-09-25	48.500	49.340	45.610	45.950	45.898	18,573,106
2025-09-24	51.410	51.740	47.610	49.450	49.394	20,799,849
2025-09-23	46.510	55.050	46.510	52.460	52.400	20,710,917
2025-09-22	43.500	49.790	42.140	48.500	48.445	23,073,209
2025-09-19	41.370	43.640	39.780	43.000	42.951	18,583,706
2025-09-18	43.720	47.850	42.290	43.890	43.840	25,955,169
2025-09-17	40.520	44.500	39.060	41.950	41.902	25,862,548
2025-09-16	31.860	38.160	31.860	38.160	38.117	18,869,311
2025-09-15	32.370	33.170	31.640	31.800	31.764	7,629,587
2025-09-12	33.890	34.880	32.050	32.100	32.064	8,305,298
2025-09-11	32.070	33.950	30.970	33.500	33.462	10,718,879
2025-09-10	33.010	33.400	31.660	31.760	31.724	10,292,514
2025-09-09	35.610	35.700	33.500	33.580	33.542	11,770,440
2025-09-08	34.590	36.630	33.050	36.510	36.469	17,626,795
2025-09-05	34.210	35.090	32.230	35.090	35.050	12,293,686
2025-09-04	34.310	36.280	33.600	34.630	34.591	14,038,831
2025-09-03	35.120	36.800	33.180	34.500	34.461	16,738,904
2025-09-02	31.890	36.980	29.520	35.290	35.250	23,418,224
2025-09-01	31.800	33.860	31.020	32.310	32.273	14,842,794
2025-08-29	32.600	32.790	30.380	31.910	31.874	12,210,778
2025-08-28	34.470	35.010	31.400	32.310	32.273	16,029,716
2025-08-27	32.360	36.560	32.360	33.200	33.162	20,636,057
2025-08-26	30.070	34.110	30.070	32.360	32.323	19,362,685
2025-08-25	28.320	31.500	28.290	30.850	30.815	21,081,256
2025-08-22	28.390	28.790	28.050	28.600	28.568	12,095,792
2025-08-21	30.640	31.000	28.450	28.670	28.637	22,667,816
2025-08-20	25.400	30.640	25.220	30.640	30.605	19,824,727
2025-08-19	25.400	25.600	24.900	25.530	25.501	6,029,198
2025-08-18	24.460	25.850	24.320	25.460	25.431	8,605,320
2025-08-15	23.970	24.410	23.860	24.360	24.332	3,203,825
2025-08-14	24.560	24.850	23.860	24.030	24.003	4,194,062
2025-08-13	24.650	24.930	24.470	24.500	24.472	4,810,399
2025-08-12	25.300	25.330	24.590	24.640	24.612	5,091,800
2025-08-11	24.860	25.350	24.700	25.300	25.271	6,719,199
2025-08-08	24.610	25.220	24.200	24.760	24.732	6,965,312
2025-08-07	24.880	25.000	24.460	24.520	24.492	4,777,827
2025-08-06	24.670	25.000	24.350	24.980	24.952	6,595,221
2025-08-05	23.860	24.700	23.810	24.700	24.672	8,166,354
2025-08-04	23.170	23.900	23.050	23.890	23.863	4,718,873
2025-08-01	23.130	23.820	22.880	23.340	23.314	5,076,499
2025-07-31	23.350	23.760	23.070	23.070	23.044	3,911,008
2025-07-30	23.800	24.290	23.280	23.520	23.493	4,903,539
2025-07-29	23.870	23.930	23.530	23.780	23.753	4,825,973
2025-07-28	22.920	24.660	22.920	23.880	23.853	10,086,138
2025-07-25	22.630	22.960	22.470	22.860	22.834	3,876,407
2025-07-24	22.520	22.780	22.430	22.600	22.574	4,861,532
2025-07-23	23.310	23.310	22.870	22.930	22.904	3,437,109

← NewerPage 5 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.