Zhejiang Hongchang Electrical Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 22.000 | 22.970 | 21.610 | 21.860 | 21.755 | 3,891,435 |
| 2025-04-23 | 21.490 | 22.680 | 21.280 | 22.150 | 22.043 | 4,045,243 |
| 2025-04-22 | 20.700 | 21.820 | 20.240 | 21.270 | 21.168 | 5,125,241 |
| 2025-04-21 | 19.570 | 20.230 | 19.200 | 20.100 | 20.003 | 2,205,995 |
| 2025-04-18 | 19.400 | 19.620 | 19.080 | 19.420 | 19.326 | 1,406,654 |
| 2025-04-17 | 19.060 | 19.730 | 18.880 | 19.410 | 19.317 | 1,873,093 |
| 2025-04-16 | 19.670 | 19.750 | 18.680 | 19.030 | 18.938 | 2,086,279 |
| 2025-04-15 | 19.630 | 19.850 | 19.410 | 19.740 | 19.645 | 1,622,488 |
| 2025-04-14 | 19.930 | 20.190 | 19.590 | 19.630 | 19.535 | 2,015,857 |
| 2025-04-11 | 19.000 | 19.770 | 18.990 | 19.500 | 19.406 | 1,853,058 |
| 2025-04-10 | 18.990 | 19.730 | 18.780 | 19.150 | 19.058 | 3,353,682 |
| 2025-04-09 | 17.080 | 18.240 | 15.650 | 18.100 | 18.013 | 3,618,811 |
| 2025-04-08 | 17.970 | 18.790 | 16.850 | 17.430 | 17.346 | 4,051,959 |
| 2025-04-07 | 20.120 | 20.890 | 17.680 | 17.680 | 17.595 | 3,744,575 |
| 2025-04-03 | 22.630 | 23.110 | 21.960 | 22.100 | 21.994 | 2,470,229 |
| 2025-04-02 | 22.560 | 23.410 | 22.560 | 22.950 | 22.839 | 2,659,134 |
| 2025-04-01 | 23.310 | 23.620 | 22.500 | 22.640 | 22.531 | 2,489,024 |
| 2025-03-31 | 23.310 | 23.500 | 22.030 | 22.850 | 22.740 | 4,269,240 |
| 2025-03-28 | 23.590 | 24.350 | 23.370 | 24.040 | 23.924 | 3,449,895 |
| 2025-03-27 | 24.090 | 24.770 | 23.400 | 23.520 | 23.407 | 3,522,832 |
| 2025-03-26 | 24.000 | 25.100 | 24.000 | 24.220 | 24.103 | 3,698,715 |
| 2025-03-25 | 24.170 | 25.160 | 23.790 | 24.060 | 23.944 | 4,694,985 |
| 2025-03-24 | 25.640 | 25.700 | 23.490 | 23.990 | 23.874 | 6,720,292 |
| 2025-03-21 | 27.020 | 27.880 | 25.920 | 25.930 | 25.805 | 8,901,235 |
| 2025-03-20 | 25.870 | 28.940 | 24.990 | 27.900 | 27.766 | 13,450,197 |
| 2025-03-19 | 26.780 | 29.260 | 25.400 | 25.780 | 25.656 | 11,942,484 |
| 2025-03-18 | 25.960 | 27.300 | 25.400 | 27.050 | 26.920 | 8,874,621 |
| 2025-03-17 | 25.050 | 26.470 | 24.530 | 25.930 | 25.805 | 8,456,486 |
| 2025-03-14 | 22.480 | 26.300 | 22.480 | 25.310 | 25.188 | 10,059,775 |
| 2025-03-13 | 22.890 | 23.380 | 22.130 | 22.610 | 22.501 | 3,059,927 |
| 2025-03-12 | 22.760 | 23.030 | 22.630 | 22.790 | 22.680 | 2,598,166 |
| 2025-03-11 | 22.880 | 23.660 | 22.410 | 22.820 | 22.710 | 3,673,106 |
| 2025-03-10 | 22.770 | 23.300 | 22.770 | 23.000 | 22.889 | 2,962,696 |
| 2025-03-07 | 23.070 | 23.420 | 22.590 | 22.920 | 22.810 | 4,414,978 |
| 2025-03-06 | 24.280 | 24.380 | 23.350 | 23.430 | 23.317 | 6,420,043 |
| 2025-03-05 | 22.650 | 24.340 | 22.370 | 23.800 | 23.685 | 8,768,958 |
| 2025-03-04 | 21.270 | 23.700 | 21.010 | 22.520 | 22.412 | 6,227,238 |
| 2025-03-03 | 22.500 | 22.600 | 21.210 | 21.460 | 21.357 | 3,798,291 |
| 2025-02-28 | 23.450 | 23.450 | 22.020 | 22.200 | 22.093 | 7,010,558 |
| 2025-02-27 | 22.000 | 23.500 | 22.000 | 23.450 | 23.337 | 9,826,998 |
| 2025-02-26 | 21.210 | 21.870 | 21.100 | 21.750 | 21.645 | 4,372,468 |
| 2025-02-25 | 20.200 | 21.300 | 20.160 | 20.900 | 20.799 | 2,745,801 |
| 2025-02-24 | 20.440 | 20.500 | 20.090 | 20.460 | 20.361 | 1,357,206 |
| 2025-02-21 | 20.450 | 20.500 | 20.100 | 20.420 | 20.322 | 1,483,580 |
| 2025-02-20 | 20.220 | 20.470 | 20.040 | 20.430 | 20.332 | 1,757,152 |
| 2025-02-19 | 19.700 | 20.610 | 19.430 | 20.210 | 20.113 | 2,823,725 |
| 2025-02-18 | 19.800 | 19.970 | 19.210 | 19.300 | 19.207 | 1,032,088 |
| 2025-02-17 | 19.520 | 20.000 | 19.520 | 19.910 | 19.814 | 1,334,852 |
| 2025-02-14 | 19.870 | 19.890 | 19.450 | 19.500 | 19.406 | 1,055,942 |
| 2025-02-13 | 20.150 | 20.240 | 19.680 | 19.730 | 19.635 | 1,383,235 |
| 2025-02-12 | 20.050 | 20.280 | 19.800 | 20.170 | 20.073 | 1,199,796 |
| 2025-02-11 | 20.220 | 20.320 | 20.010 | 20.090 | 19.993 | 989,180 |
| 2025-02-10 | 20.340 | 20.340 | 19.860 | 20.220 | 20.123 | 1,111,039 |
| 2025-02-07 | 20.120 | 20.380 | 19.850 | 20.030 | 19.934 | 1,409,116 |
| 2025-02-06 | 19.710 | 20.200 | 19.540 | 20.120 | 20.023 | 1,225,286 |
| 2025-02-05 | 19.420 | 19.800 | 19.200 | 19.650 | 19.555 | 998,002 |
| 2025-01-27 | 19.580 | 19.700 | 19.080 | 19.210 | 19.117 | 1,034,966 |
| 2025-01-24 | 19.090 | 19.620 | 19.020 | 19.480 | 19.386 | 1,406,166 |
| 2025-01-23 | 19.430 | 19.560 | 19.090 | 19.090 | 18.998 | 1,145,660 |
| 2025-01-22 | 19.350 | 19.350 | 19.000 | 19.160 | 19.068 | 745,596 |
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.