Henan Pinggao Electric Co Ltd historical data

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

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

← NewerPage 10 of 21 · 1,215 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.