Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.200	21.000	20.120	20.740	20.740	19,786,447
2026-10-15	19.550	20.280	19.470	20.230	20.230	19,467,438
2026-10-14	20.470	20.600	20.100	20.130	19.888	11,713,923
2026-10-13	20.490	20.620	20.130	20.620	20.372	13,274,498
2026-10-12	20.580	21.090	20.540	20.600	20.352	16,770,036
2026-10-09	20.310	20.680	20.200	20.580	20.333	15,513,885
2026-10-08	20.220	20.570	20.060	20.530	20.530	17,861,281
2026-09-30	19.950	20.780	19.880	20.290	20.290	25,366,380
2026-09-29	19.490	20.060	19.360	19.950	19.950	21,296,266
2026-09-28	18.910	19.750	18.690	19.650	19.650	23,674,006
2026-09-24	18.900	19.130	18.730	18.940	18.940	6,443,700
2026-09-23	19.250	19.320	18.880	18.930	18.930	10,350,373
2026-09-22	19.520	19.590	19.290	19.300	19.300	8,501,900
2026-09-21	19.400	19.530	19.270	19.490	19.490	11,073,895
2026-09-18	19.250	19.550	19.140	19.490	19.490	11,027,676
2026-09-17	19.000	19.240	18.900	19.190	19.190	9,891,360
2026-09-16	19.200	19.350	18.830	19.070	19.070	13,069,971
2026-09-15	19.170	19.400	19.020	19.250	19.250	9,690,431
2026-09-14	19.060	19.420	18.940	19.180	19.180	11,359,256
2026-09-11	19.180	19.340	18.600	19.160	19.160	20,810,185
2026-09-10	19.600	19.610	19.170	19.300	19.300	14,080,001
2026-09-09	19.700	19.940	19.460	19.730	19.730	14,140,652
2026-09-08	20.320	20.320	19.600	19.620	19.620	18,975,682
2026-09-07	20.390	20.710	19.920	20.290	20.290	24,462,711
2026-09-04	19.790	20.540	19.660	20.380	20.380	32,571,530
2026-09-03	19.470	19.740	19.250	19.580	19.580	10,167,627
2026-09-02	19.780	19.780	19.250	19.290	19.290	13,689,201
2026-09-01	19.800	20.030	19.720	19.800	19.800	10,426,864
2026-08-31	19.700	19.960	19.410	19.870	19.870	14,495,644
2026-08-28	19.830	19.900	19.650	19.770	19.770	12,765,857
2026-08-27	20.210	20.310	19.560	20.010	20.010	29,292,652
2026-08-26	19.930	20.470	19.920	20.430	20.430	24,394,888
2026-08-25	20.080	20.260	19.900	20.060	20.060	14,067,200
2026-08-24	19.770	20.350	19.610	20.180	20.180	26,052,681
2026-08-21	19.310	20.070	19.110	19.730	19.730	22,662,779
2026-08-20	19.960	20.500	19.220	19.290	19.290	24,181,800
2026-08-19	19.830	20.110	19.550	19.590	19.590	18,573,320
2026-08-18	19.960	20.220	19.430	20.060	20.060	20,831,506
2026-08-17	19.450	20.070	19.180	20.070	20.070	20,971,958
2026-08-14	19.510	19.670	19.180	19.530	19.530	21,310,543
2026-08-13	19.880	20.100	19.530	19.550	19.550	18,011,306
2026-08-12	19.750	20.040	19.720	19.870	19.870	12,073,050
2026-08-11	20.290	20.290	19.750	19.790	19.790	22,045,298
2026-08-10	20.380	20.730	20.230	20.290	20.290	20,351,800
2026-08-07	20.380	20.530	20.120	20.470	20.470	21,554,567
2026-08-06	20.800	20.800	20.310	20.460	20.460	26,792,911
2026-08-05	21.000	21.320	20.620	20.940	20.940	41,371,705
2026-08-04	21.010	21.550	20.470	21.120	21.120	46,104,004
2026-08-03	19.800	20.890	19.800	20.790	20.790	44,004,337
2026-07-31	19.380	19.850	19.310	19.720	19.720	27,242,667
2026-07-30	19.580	20.280	19.550	19.560	19.560	38,851,528
2026-07-29	18.900	19.990	18.750	19.760	19.760	37,208,438
2026-07-28	18.720	19.250	18.370	18.910	18.910	26,881,825
2026-07-27	18.660	19.120	18.520	19.100	19.100	28,523,723
2026-07-24	19.560	19.940	18.600	18.630	18.630	44,677,313
2026-07-23	18.800	20.070	18.680	20.050	20.050	48,130,626
2026-07-22	18.610	19.050	18.460	18.880	18.880	29,509,768
2026-07-21	18.340	18.800	18.000	18.600	18.600	32,056,232
2026-07-20	18.010	18.690	18.010	18.520	18.520	33,539,258
2026-07-17	17.340	18.600	17.250	18.150	18.150	41,936,733

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-03	0.0550 CNY
2022-06-29	0.0160 CNY
2021-08-04	0.0280 CNY
2020-07-17	0.0510 CNY
2019-07-19	0.0640 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.