Zhejiang Hongchang Electrical Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	39.360	40.980	38.690	40.200	40.200	6,620,071
2026-10-19	39.280	39.970	36.620	39.400	39.400	6,897,335
2026-10-16	41.470	41.670	39.150	39.500	39.500	6,562,350
2026-10-15	40.740	41.350	39.310	40.410	40.410	7,426,694
2026-10-14	43.520	44.540	42.480	42.600	42.600	7,172,310
2026-10-13	41.050	45.570	40.120	44.180	44.180	11,927,388
2026-10-12	44.720	45.120	42.290	42.440	42.440	6,476,913
2026-10-09	48.810	48.900	43.000	45.120	45.120	11,521,184
2026-10-08	51.120	51.880	48.360	48.900	48.900	8,244,304
2026-09-30	55.480	55.480	51.510	51.630	51.630	8,118,018
2026-09-29	54.880	55.390	52.330	54.500	54.500	11,563,384
2026-09-28	58.090	58.490	53.870	55.400	55.400	11,042,626
2026-09-24	60.000	60.430	57.700	58.140	58.140	13,183,366
2026-09-23	53.670	61.480	52.600	60.230	60.230	18,832,932
2026-09-22	53.580	54.870	51.450	53.670	53.670	19,748,988
2026-09-21	45.600	54.250	45.600	52.090	52.090	23,114,350
2026-09-18	42.610	45.660	42.000	45.210	45.210	8,384,070
2026-09-17	41.510	43.250	41.400	42.610	42.610	4,989,335
2026-09-16	40.330	42.320	39.880	42.160	42.160	6,629,394
2026-09-15	41.160	41.520	39.920	40.230	40.230	6,440,017
2026-09-14	38.260	42.040	37.410	41.160	41.160	10,847,791
2026-09-11	44.300	44.410	38.120	39.000	39.000	14,899,852
2026-09-10	47.060	47.360	44.400	44.710	44.710	10,257,695
2026-09-09	46.360	48.350	45.300	47.360	47.360	13,803,735
2026-09-08	45.740	47.270	44.270	45.940	45.940	9,796,718
2026-09-07	45.000	46.350	44.400	45.300	45.300	10,219,241
2026-09-04	45.200	47.090	44.050	45.100	45.100	14,460,153
2026-09-03	40.610	47.700	40.600	46.160	46.160	19,858,771
2026-09-02	38.840	41.400	38.680	40.600	40.600	8,703,425
2026-09-01	41.600	41.600	39.350	39.560	39.560	7,749,747
2026-08-31	37.950	41.840	37.230	41.150	41.150	12,291,994
2026-08-28	38.980	40.840	37.900	37.900	37.900	8,001,201
2026-08-27	37.410	39.620	36.800	39.190	39.190	8,598,135
2026-08-26	37.760	39.380	37.380	37.480	37.480	8,009,160
2026-08-25	37.510	38.200	36.270	38.120	38.120	7,582,661
2026-08-24	41.000	41.280	37.370	38.070	38.070	9,590,098
2026-08-21	39.510	41.970	38.880	40.300	40.300	10,754,827
2026-08-20	41.500	42.840	38.980	39.660	39.660	12,163,947
2026-08-19	41.500	44.680	39.600	41.790	41.790	16,582,365
2026-08-18	40.330	43.800	39.500	42.780	42.780	18,610,407
2026-08-17	38.440	43.180	38.110	40.920	40.920	15,531,664
2026-08-14	40.060	40.390	38.250	39.060	39.060	14,427,580
2026-08-13	43.630	45.160	40.010	41.210	41.210	20,102,217
2026-08-12	41.100	45.880	39.500	44.680	44.680	20,500,698
2026-08-11	37.920	44.440	36.120	42.450	42.450	21,336,880
2026-08-10	41.000	41.140	35.320	38.300	38.300	19,895,358
2026-08-07	41.410	41.410	41.410	41.410	41.410	2,557,011
2026-08-06	33.950	34.910	33.020	34.510	34.510	6,235,399
2026-08-05	33.580	33.900	32.710	33.800	33.800	4,392,251
2026-08-04	33.100	34.390	32.080	33.580	33.580	4,665,474
2026-08-03	32.150	33.420	31.910	32.510	32.510	4,819,331
2026-07-31	30.760	32.800	30.630	32.150	32.150	6,581,377
2026-07-30	31.640	31.910	29.580	29.860	29.860	5,081,997
2026-07-29	30.980	32.150	30.610	31.550	31.550	4,993,333
2026-07-28	31.210	32.580	30.900	31.110	31.110	4,517,513
2026-07-27	29.430	31.700	28.600	31.700	31.700	5,602,863
2026-07-24	30.720	30.950	29.420	29.580	29.580	4,967,803
2026-07-23	30.540	30.930	29.440	30.870	30.870	5,731,898
2026-07-22	27.330	30.560	26.740	30.440	30.440	8,879,996
2026-07-21	26.500	27.690	24.520	27.560	27.560	7,735,765

Page 1 of 5 · 243 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.