Zhejiang Hongchang Electrical Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	19.550	19.570	19.110	19.310	19.217	1,024,528
2025-01-20	19.430	19.530	19.060	19.340	19.247	1,241,205
2025-01-17	18.860	19.130	18.690	18.920	18.829	878,500
2025-01-16	19.150	19.200	18.760	18.980	18.889	1,144,432
2025-01-15	19.280	19.280	18.730	18.880	18.789	712,276
2025-01-14	18.160	19.050	17.650	19.040	18.948	1,124,092
2025-01-13	17.850	18.250	17.300	17.990	17.903	922,177
2025-01-10	18.810	19.150	18.020	18.170	18.082	1,417,504
2025-01-09	18.270	19.650	18.270	18.810	18.719	1,613,174
2025-01-08	18.350	18.570	17.720	18.420	18.331	978,660
2025-01-07	17.470	18.330	17.470	18.330	18.242	1,064,068
2025-01-06	17.600	17.940	16.770	17.590	17.505	886,848
2025-01-03	18.610	18.640	17.600	17.690	17.605	1,272,828
2025-01-02	18.670	19.150	18.320	18.440	18.351	1,197,909
2024-12-31	19.460	19.560	18.780	18.830	18.739	931,400
2024-12-30	19.480	19.610	18.910	19.460	19.366	800,256
2024-12-27	19.480	19.950	19.360	19.680	19.585	908,456
2024-12-26	19.290	19.690	19.270	19.450	19.356	899,601
2024-12-25	20.080	20.080	19.030	19.290	19.197	1,630,921
2024-12-24	19.940	20.250	19.600	20.050	19.953	1,302,032
2024-12-23	21.350	21.450	19.770	19.950	19.854	2,245,084
2024-12-20	20.480	21.270	20.480	21.100	20.998	1,747,904
2024-12-19	20.200	20.690	20.000	20.600	20.501	1,345,608
2024-12-18	20.380	20.650	19.750	20.390	20.292	1,199,240
2024-12-17	21.290	21.400	20.200	20.300	20.202	2,233,676
2024-12-16	22.010	22.550	21.220	21.360	21.257	3,389,952
2024-12-13	21.950	22.720	21.450	22.080	21.974	4,637,399
2024-12-12	21.420	22.470	21.280	22.270	22.163	4,342,803
2024-12-11	21.250	21.510	21.120	21.420	21.317	1,743,842
2024-12-10	22.280	22.280	21.320	21.330	21.227	2,620,488
2024-12-09	21.340	21.590	21.040	21.490	21.386	2,081,408
2024-12-06	21.620	21.670	21.010	21.330	21.227	2,416,543
2024-12-05	21.870	22.420	21.260	21.660	21.556	3,208,252
2024-12-04	21.730	22.470	21.250	21.480	21.377	5,383,732
2024-12-03	20.750	21.730	20.550	21.370	21.267	3,131,671
2024-12-02	20.550	20.980	20.390	20.800	20.700	1,369,197
2024-11-29	20.180	20.680	20.050	20.440	20.342	1,739,332
2024-11-28	20.090	20.560	20.030	20.180	20.083	1,250,560
2024-11-27	19.610	20.260	19.090	20.230	20.133	1,785,150
2024-11-26	20.390	20.400	19.400	19.650	19.555	2,159,100
2024-11-25	19.790	20.380	19.600	20.310	20.212	1,715,596
2024-11-22	20.700	20.930	19.610	19.670	19.575	1,924,522
2024-11-21	21.090	21.110	20.480	20.810	20.710	1,657,340
2024-11-20	21.030	21.150	20.850	21.040	20.939	1,770,156
2024-11-19	20.010	21.050	19.830	21.020	20.919	2,618,081
2024-11-18	20.360	20.570	19.560	19.770	19.675	2,298,237
2024-11-15	21.050	21.290	20.350	20.350	20.252	2,128,060
2024-11-14	21.500	21.680	20.910	20.970	20.869	2,094,508
2024-11-13	21.530	21.750	20.850	21.620	21.516	3,386,489
2024-11-12	22.510	22.970	21.480	21.780	21.675	5,261,426
2024-11-11	21.890	23.530	21.700	22.770	22.660	6,181,944
2024-11-08	22.050	22.350	21.400	21.890	21.785	4,551,729
2024-11-07	21.420	22.100	20.670	21.710	21.605	5,374,998
2024-11-06	21.880	22.300	21.070	21.420	21.317	5,400,757
2024-11-05	20.960	21.650	20.730	21.470	21.367	5,363,873
2024-11-04	20.340	21.470	20.050	21.280	21.178	5,290,306
2024-11-01	22.000	22.000	20.300	20.340	20.242	7,264,452
2024-10-31	22.680	22.800	21.500	22.470	22.362	10,406,051
2024-10-30	23.510	26.660	22.150	23.120	23.009	17,016,856
2024-10-29	21.000	24.970	19.800	24.970	24.850	16,694,976

← NewerPage 8 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.