Henan Pinggao Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 19.900 | 20.490 | 19.190 | 19.200 | 19.200 | 22,469,149 |
| 2024-07-22 | 19.630 | 20.590 | 19.500 | 19.800 | 19.800 | 26,676,885 |
| 2024-07-19 | 19.530 | 20.090 | 19.350 | 19.790 | 19.790 | 21,282,429 |
| 2024-07-18 | 19.000 | 20.140 | 18.900 | 19.840 | 19.840 | 28,182,234 |
| 2024-07-17 | 19.920 | 19.980 | 19.060 | 19.240 | 19.240 | 40,564,234 |
| 2024-07-16 | 19.930 | 20.080 | 19.390 | 19.920 | 19.920 | 26,435,354 |
| 2024-07-15 | 20.290 | 20.290 | 19.780 | 19.900 | 19.900 | 25,336,153 |
| 2024-07-12 | 20.500 | 20.650 | 19.850 | 20.350 | 20.350 | 22,422,764 |
| 2024-07-11 | 20.620 | 20.760 | 20.300 | 20.700 | 20.700 | 21,170,619 |
| 2024-07-10 | 20.880 | 21.120 | 20.350 | 20.590 | 20.590 | 24,108,741 |
| 2024-07-09 | 20.290 | 21.090 | 19.860 | 20.920 | 20.920 | 44,006,433 |
| 2024-07-08 | 19.490 | 20.340 | 19.180 | 19.920 | 19.920 | 37,306,299 |
| 2024-07-05 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 0 |
| 2024-07-04 | 18.600 | 19.660 | 18.600 | 19.350 | 19.350 | 35,779,192 |
| 2024-07-03 | 18.890 | 18.890 | 18.400 | 18.600 | 18.600 | 29,137,633 |
| 2024-07-02 | 19.640 | 19.740 | 18.340 | 18.900 | 18.900 | 54,527,754 |
| 2024-07-01 | 19.550 | 19.950 | 19.300 | 19.740 | 19.740 | 45,707,319 |
| 2024-06-28 | 17.820 | 19.600 | 17.820 | 19.450 | 19.450 | 62,684,295 |
| 2024-06-27 | 18.210 | 18.240 | 17.750 | 17.820 | 17.820 | 20,210,235 |
| 2024-06-26 | 17.910 | 18.320 | 17.770 | 18.220 | 18.220 | 28,917,905 |
| 2024-06-25 | 17.880 | 18.090 | 17.600 | 17.860 | 17.860 | 21,548,967 |
| 2024-06-24 | 17.870 | 18.500 | 17.860 | 17.990 | 17.990 | 29,544,184 |
| 2024-06-21 | 18.120 | 18.250 | 17.800 | 17.960 | 17.960 | 25,452,092 |
| 2024-06-20 | 17.990 | 18.280 | 17.810 | 18.080 | 18.080 | 27,217,844 |
| 2024-06-19 | 18.400 | 18.660 | 17.920 | 17.990 | 17.990 | 36,776,228 |
| 2024-06-18 | 17.960 | 18.590 | 17.710 | 18.440 | 18.440 | 59,564,985 |
| 2024-06-17 | 16.770 | 18.500 | 16.770 | 17.960 | 17.960 | 54,549,574 |
| 2024-06-14 | 16.220 | 17.220 | 16.150 | 16.840 | 16.840 | 62,153,926 |
| 2024-06-13 | 15.800 | 16.400 | 15.720 | 16.170 | 16.170 | 51,839,060 |
| 2024-06-12 | 15.910 | 16.060 | 15.570 | 15.840 | 15.840 | 29,957,133 |
| 2024-06-11 | 16.190 | 16.330 | 15.750 | 16.110 | 16.110 | 29,240,514 |
| 2024-06-07 | 16.260 | 16.460 | 15.930 | 16.200 | 16.200 | 40,514,819 |
| 2024-06-06 | 15.900 | 16.770 | 15.760 | 16.310 | 16.310 | 77,163,870 |
| 2024-06-05 | 16.100 | 16.520 | 15.800 | 15.900 | 15.900 | 95,127,552 |
| 2024-06-04 | 14.220 | 15.680 | 14.140 | 15.680 | 15.680 | 72,334,580 |
| 2024-06-03 | 14.130 | 14.410 | 13.950 | 14.250 | 14.250 | 20,041,400 |
| 2024-05-31 | 14.730 | 14.800 | 13.970 | 14.180 | 14.180 | 38,085,868 |
| 2024-05-30 | 14.960 | 14.990 | 14.690 | 14.730 | 14.730 | 15,467,700 |
| 2024-05-29 | 14.760 | 15.120 | 14.600 | 14.850 | 14.850 | 17,347,579 |
| 2024-05-28 | 14.910 | 15.450 | 14.750 | 14.800 | 14.800 | 23,018,199 |
| 2024-05-27 | 14.370 | 15.150 | 14.320 | 15.010 | 15.010 | 39,298,300 |
| 2024-05-24 | 13.990 | 14.680 | 13.970 | 14.380 | 14.380 | 32,520,909 |
| 2024-05-23 | 14.160 | 14.190 | 13.850 | 14.020 | 14.020 | 20,365,600 |
| 2024-05-22 | 14.600 | 14.610 | 14.130 | 14.220 | 14.220 | 22,155,987 |
| 2024-05-21 | 14.700 | 14.760 | 14.400 | 14.650 | 14.650 | 17,821,918 |
| 2024-05-20 | 14.300 | 14.920 | 14.270 | 14.700 | 14.700 | 33,573,458 |
| 2024-05-17 | 14.570 | 14.570 | 14.070 | 14.200 | 14.200 | 34,255,605 |
| 2024-05-16 | 14.770 | 14.880 | 14.530 | 14.570 | 14.570 | 19,880,740 |
| 2024-05-15 | 15.210 | 15.360 | 14.680 | 14.750 | 14.750 | 28,204,230 |
| 2024-05-14 | 15.600 | 15.600 | 15.100 | 15.270 | 15.270 | 28,974,515 |
| 2024-05-13 | 15.410 | 15.790 | 15.150 | 15.620 | 15.620 | 37,642,375 |
| 2024-05-10 | 15.250 | 15.800 | 15.050 | 15.440 | 15.440 | 35,884,216 |
| 2024-05-09 | 14.680 | 15.390 | 14.630 | 15.240 | 15.240 | 46,701,272 |
| 2024-05-08 | 14.610 | 14.760 | 14.320 | 14.540 | 14.540 | 23,207,026 |
| 2024-05-07 | 14.850 | 15.080 | 14.530 | 14.620 | 14.620 | 31,351,387 |
| 2024-05-06 | 14.900 | 15.010 | 14.430 | 14.850 | 14.850 | 44,590,265 |
| 2024-04-30 | 14.880 | 15.100 | 14.800 | 14.810 | 14.810 | 18,282,734 |
| 2024-04-29 | 14.900 | 15.140 | 14.740 | 14.880 | 14.880 | 22,676,057 |
| 2024-04-26 | 15.360 | 15.630 | 14.850 | 14.980 | 14.980 | 29,578,249 |
| 2024-04-25 | 15.450 | 15.660 | 15.260 | 15.490 | 15.490 | 15,983,929 |
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.