Zhejiang Hongchang Electrical Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	23.310	23.310	22.870	22.930	22.904	3,437,109
2025-07-22	23.490	23.660	23.130	23.320	23.294	4,514,486
2025-07-21	23.120	23.630	23.040	23.610	23.583	5,199,546
2025-07-18	23.300	23.350	22.780	23.000	22.974	3,543,949
2025-07-17	22.860	23.270	22.770	23.130	23.104	3,642,587
2025-07-16	22.840	23.240	22.710	22.990	22.964	4,490,818
2025-07-15	23.310	23.310	22.450	22.820	22.794	6,822,792
2025-07-14	22.850	23.660	22.690	23.490	23.463	7,055,296
2025-07-11	22.640	22.860	22.320	22.750	22.724	3,880,133
2025-07-10	22.700	22.800	22.420	22.570	22.544	3,214,330
2025-07-09	22.950	23.250	22.640	22.760	22.734	5,099,739
2025-07-08	22.700	22.900	22.540	22.890	22.864	3,061,956
2025-07-07	22.530	22.630	22.280	22.610	22.584	2,229,458
2025-07-04	22.910	22.910	22.450	22.540	22.514	3,241,020
2025-07-03	22.600	23.060	22.600	22.900	22.874	5,134,660
2025-07-02	22.750	22.800	22.360	22.550	22.524	2,622,763
2025-07-01	22.950	23.000	22.540	22.780	22.754	3,531,279
2025-06-30	22.660	22.980	22.610	22.920	22.894	3,371,698
2025-06-27	22.520	22.800	22.510	22.640	22.614	3,383,817
2025-06-26	22.600	22.990	22.530	22.580	22.554	5,449,586
2025-06-25	22.540	22.700	22.250	22.610	22.584	4,960,365
2025-06-24	21.700	22.420	21.580	22.400	22.375	5,596,039
2025-06-23	21.200	21.550	20.980	21.510	21.486	2,463,344
2025-06-20	21.460	21.760	21.110	21.200	21.176	3,075,479
2025-06-19	21.900	22.200	21.380	21.570	21.546	3,712,485
2025-06-18	22.030	22.110	21.740	21.910	21.885	2,468,507
2025-06-17	22.140	22.320	21.960	22.090	22.065	2,585,277
2025-06-16	21.890	22.360	21.860	22.230	22.205	3,493,083
2025-06-13	22.450	22.500	21.830	21.870	21.845	5,319,311
2025-06-12	22.430	22.970	22.330	22.600	22.574	6,152,350
2025-06-11	22.600	22.750	22.460	22.560	22.534	4,590,165
2025-06-10	23.460	23.530	22.370	22.650	22.624	5,212,150
2025-06-09	23.320	23.650	23.230	23.420	23.393	3,936,820
2025-06-06	23.530	23.560	23.110	23.270	23.244	3,802,848
2025-06-05	23.250	23.670	23.090	23.530	23.503	4,951,076
2025-06-04	23.140	23.390	23.030	23.220	23.194	4,185,771
2025-06-03	23.000	23.400	23.000	23.090	23.064	3,440,369
2025-05-30	24.310	24.310	23.140	23.220	23.194	6,029,149
2025-05-29	24.060	24.600	24.060	24.450	24.422	4,147,321
2025-05-28	24.540	24.710	23.980	24.260	24.232	4,290,071
2025-05-27	25.000	25.080	24.300	24.630	24.602	5,930,716
2025-05-26	25.300	25.670	25.080	25.450	25.421	3,419,681
2025-05-23	26.270	26.270	25.120	25.490	25.461	5,274,044
2025-05-22	26.910	27.350	26.160	26.160	26.130	5,625,053
2025-05-21	27.250	27.880	26.500	27.180	27.149	7,067,415
2025-05-20	26.580	27.890	26.030	27.430	27.399	7,606,043
2025-05-19	27.330	27.430	25.910	26.580	26.550	6,315,711
2025-05-16	26.350	27.500	26.350	27.130	26.999	7,620,667
2025-05-15	27.980	28.000	26.500	26.520	26.392	9,602,188
2025-05-14	28.170	31.880	28.170	28.700	28.562	10,528,713
2025-05-13	30.600	30.880	28.310	28.700	28.562	9,762,104
2025-05-12	28.190	29.900	28.080	29.760	29.617	10,896,937
2025-05-09	29.860	30.300	27.760	28.470	28.333	12,350,725
2025-05-08	29.470	32.030	28.600	30.850	30.701	16,096,241
2025-05-07	27.040	33.060	27.040	30.880	30.731	20,311,253
2025-05-06	28.000	28.990	25.920	28.200	28.064	19,812,539
2025-04-30	23.270	27.540	23.270	27.540	27.407	12,359,659
2025-04-29	21.910	23.400	21.600	22.950	22.839	4,066,018
2025-04-28	21.650	22.250	21.220	21.890	21.785	2,702,087
2025-04-25	22.380	22.570	21.360	21.740	21.635	2,987,740

← NewerPage 6 of 21 · 1,217 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.