Zhejiang Hongchang Electrical Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 21.000 | 24.970 | 19.800 | 24.970 | 24.850 | 16,694,976 |
| 2024-10-28 | 18.370 | 20.970 | 18.300 | 20.810 | 20.710 | 8,205,668 |
| 2024-10-25 | 17.900 | 18.300 | 17.800 | 18.290 | 18.202 | 1,997,408 |
| 2024-10-24 | 17.970 | 18.080 | 17.650 | 17.790 | 17.704 | 1,170,508 |
| 2024-10-23 | 18.200 | 18.680 | 17.920 | 18.060 | 17.973 | 1,993,432 |
| 2024-10-22 | 18.000 | 18.320 | 17.780 | 18.200 | 18.112 | 1,967,824 |
| 2024-10-21 | 17.750 | 18.180 | 17.600 | 17.870 | 17.784 | 2,108,432 |
| 2024-10-18 | 17.320 | 18.070 | 17.200 | 17.750 | 17.665 | 1,888,476 |
| 2024-10-17 | 17.500 | 17.770 | 17.200 | 17.250 | 17.167 | 1,332,160 |
| 2024-10-16 | 17.510 | 17.650 | 17.160 | 17.400 | 17.316 | 1,222,004 |
| 2024-10-15 | 17.870 | 18.200 | 17.270 | 17.510 | 17.426 | 1,654,982 |
| 2024-10-14 | 17.600 | 17.880 | 16.820 | 17.880 | 17.794 | 2,314,115 |
| 2024-10-11 | 18.280 | 18.280 | 16.830 | 17.150 | 17.067 | 1,980,734 |
| 2024-10-10 | 18.170 | 18.450 | 17.610 | 18.220 | 18.132 | 2,288,267 |
| 2024-10-09 | 19.160 | 19.350 | 17.590 | 17.710 | 17.625 | 3,755,552 |
| 2024-10-08 | 21.700 | 21.700 | 18.560 | 20.180 | 20.083 | 5,760,072 |
| 2024-09-30 | 17.130 | 18.630 | 16.360 | 18.240 | 18.152 | 4,775,976 |
| 2024-09-27 | 15.680 | 16.500 | 15.530 | 16.250 | 16.172 | 2,128,660 |
| 2024-09-26 | 14.850 | 15.420 | 14.850 | 15.420 | 15.346 | 1,251,832 |
| 2024-09-25 | 15.060 | 15.480 | 15.010 | 15.040 | 14.968 | 1,337,844 |
| 2024-09-24 | 14.500 | 15.040 | 14.370 | 15.040 | 14.968 | 1,143,196 |
| 2024-09-23 | 14.500 | 14.570 | 14.250 | 14.430 | 14.361 | 470,204 |
| 2024-09-20 | 14.760 | 14.760 | 14.320 | 14.490 | 14.420 | 679,680 |
| 2024-09-19 | 14.380 | 14.730 | 14.270 | 14.650 | 14.579 | 922,448 |
| 2024-09-18 | 14.530 | 14.720 | 14.000 | 14.290 | 14.221 | 838,134 |
| 2024-09-13 | 14.940 | 14.970 | 14.500 | 14.510 | 14.440 | 712,574 |
| 2024-09-12 | 15.140 | 15.380 | 14.890 | 14.890 | 14.818 | 599,560 |
| 2024-09-11 | 15.310 | 15.320 | 15.100 | 15.150 | 15.077 | 381,280 |
| 2024-09-10 | 15.140 | 15.330 | 14.980 | 15.280 | 15.206 | 500,724 |
| 2024-09-09 | 15.120 | 15.260 | 14.880 | 15.140 | 15.067 | 622,376 |
| 2024-09-06 | 15.840 | 15.840 | 15.110 | 15.130 | 15.057 | 1,107,560 |
| 2024-09-05 | 15.640 | 15.820 | 15.600 | 15.820 | 15.744 | 738,940 |
| 2024-09-04 | 15.800 | 15.800 | 15.450 | 15.610 | 15.535 | 1,049,188 |
| 2024-09-03 | 16.010 | 16.200 | 15.750 | 15.820 | 15.744 | 1,178,704 |
| 2024-09-02 | 16.230 | 16.390 | 16.020 | 16.020 | 15.943 | 951,000 |
| 2024-08-30 | 16.000 | 16.420 | 15.950 | 16.230 | 16.152 | 1,367,204 |
| 2024-08-29 | 15.900 | 16.070 | 15.700 | 16.060 | 15.983 | 825,740 |
| 2024-08-28 | 15.870 | 16.050 | 15.710 | 15.940 | 15.863 | 1,011,400 |
| 2024-08-27 | 16.210 | 16.320 | 15.830 | 15.870 | 15.794 | 1,273,585 |
| 2024-08-26 | 16.500 | 16.590 | 16.000 | 16.210 | 16.132 | 1,004,340 |
| 2024-08-23 | 16.280 | 16.530 | 15.770 | 16.200 | 16.122 | 1,628,965 |
| 2024-08-22 | 16.190 | 16.660 | 16.070 | 16.250 | 16.172 | 1,919,528 |
| 2024-08-21 | 16.200 | 16.320 | 16.080 | 16.200 | 16.122 | 782,608 |
| 2024-08-20 | 16.450 | 16.540 | 16.060 | 16.240 | 16.162 | 1,131,425 |
| 2024-08-19 | 16.630 | 16.820 | 16.420 | 16.430 | 16.351 | 1,051,476 |
| 2024-08-16 | 16.990 | 17.040 | 16.600 | 16.730 | 16.649 | 1,183,768 |
| 2024-08-15 | 17.180 | 17.400 | 16.730 | 16.880 | 16.799 | 1,856,760 |
| 2024-08-14 | 17.480 | 17.570 | 17.180 | 17.210 | 17.127 | 816,344 |
| 2024-08-13 | 17.190 | 17.330 | 16.800 | 17.330 | 17.247 | 1,054,680 |
| 2024-08-12 | 17.090 | 17.290 | 16.900 | 17.190 | 17.107 | 1,067,500 |
| 2024-08-09 | 17.570 | 17.680 | 17.200 | 17.210 | 17.127 | 1,391,840 |
| 2024-08-08 | 17.840 | 17.850 | 17.140 | 17.460 | 17.376 | 1,911,830 |
| 2024-08-07 | 17.930 | 18.120 | 17.660 | 17.780 | 17.694 | 2,387,780 |
| 2024-08-06 | 17.420 | 18.150 | 17.380 | 18.130 | 18.043 | 3,898,709 |
| 2024-08-05 | 17.520 | 17.780 | 17.130 | 17.350 | 17.266 | 2,119,001 |
| 2024-08-02 | 18.030 | 18.290 | 17.400 | 17.520 | 17.436 | 3,507,680 |
| 2024-08-01 | 17.880 | 18.230 | 17.800 | 18.230 | 18.142 | 4,035,270 |
| 2024-07-31 | 17.800 | 18.180 | 17.600 | 17.960 | 17.873 | 4,505,522 |
| 2024-07-30 | 17.800 | 17.990 | 17.420 | 17.800 | 17.714 | 4,878,500 |
| 2024-07-29 | 18.490 | 19.380 | 17.570 | 18.040 | 17.953 | 9,059,521 |
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.