Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	14.980	15.450	14.910	15.440	15.440	22,347,491
2024-04-23	15.970	16.000	14.630	15.170	15.170	53,193,543
2024-04-22	16.410	16.460	15.980	16.220	16.220	21,556,697
2024-04-19	16.190	16.520	16.000	16.380	16.380	24,854,380
2024-04-18	16.200	16.730	16.130	16.280	16.280	31,221,840
2024-04-17	15.750	16.230	15.620	16.180	16.180	32,141,076
2024-04-16	15.820	16.110	15.380	15.800	15.800	33,079,243
2024-04-15	15.300	16.000	15.260	15.650	15.650	30,578,285
2024-04-12	14.980	15.550	14.930	15.410	15.410	37,947,123
2024-04-11	13.870	15.400	13.850	15.020	15.020	58,573,400
2024-04-10	14.130	14.420	13.880	14.020	14.020	19,708,845
2024-04-09	14.280	14.560	14.000	14.260	14.260	18,173,785
2024-04-08	13.900	14.400	13.710	14.190	14.190	22,493,825
2024-04-03	14.010	14.080	13.860	13.970	13.970	11,026,965
2024-04-02	13.920	14.240	13.910	14.070	14.070	15,381,301
2024-04-01	14.360	14.390	13.610	14.000	14.000	24,521,639
2024-03-29	13.860	14.370	13.800	14.370	14.370	7,158,300
2024-03-28	13.730	14.250	13.670	13.850	13.850	15,603,505
2024-03-27	14.070	14.120	13.670	13.700	13.700	13,318,900
2024-03-26	13.980	14.150	13.870	14.060	14.060	14,010,100
2024-03-25	14.210	14.370	13.970	14.000	14.000	14,103,691
2024-03-22	14.330	14.440	14.160	14.330	14.330	13,233,521
2024-03-21	14.500	14.550	14.280	14.330	14.330	11,564,942
2024-03-20	14.620	14.740	14.450	14.500	14.500	12,227,653
2024-03-19	14.950	14.980	14.550	14.670	14.670	16,342,800
2024-03-18	14.470	15.000	14.390	14.990	14.990	28,153,752
2024-03-15	14.230	14.450	14.190	14.380	14.380	16,848,624
2024-03-14	14.270	14.370	14.120	14.230	14.230	13,035,923
2024-03-13	14.110	14.330	14.110	14.240	14.240	16,373,771
2024-03-12	14.450	14.570	14.030	14.110	14.110	25,425,275
2024-03-11	14.640	14.840	14.350	14.500	14.500	18,819,738
2024-03-08	14.220	14.570	14.200	14.530	14.530	17,107,975
2024-03-07	14.460	14.520	14.030	14.190	14.190	20,315,209
2024-03-06	14.420	14.900	14.420	14.550	14.550	24,899,628
2024-03-05	14.350	14.600	14.230	14.530	14.530	21,695,432
2024-03-04	14.430	14.820	14.360	14.490	14.490	34,401,128
2024-03-01	13.990	14.400	13.900	14.330	14.330	25,976,794
2024-02-29	13.380	14.000	13.380	13.990	13.990	20,447,134
2024-02-28	13.870	13.900	13.440	13.530	13.530	25,190,964
2024-02-27	13.780	13.890	13.670	13.870	13.870	18,575,767
2024-02-26	13.660	14.050	13.600	13.870	13.870	28,374,214
2024-02-23	13.690	13.870	13.270	13.630	13.630	18,383,845
2024-02-22	13.380	13.720	13.380	13.560	13.560	13,590,260
2024-02-21	13.490	13.790	13.410	13.500	13.500	20,270,894
2024-02-20	13.350	13.750	13.180	13.650	13.650	21,294,010
2024-02-19	13.250	13.580	13.140	13.350	13.350	19,520,951
2024-02-08	13.110	13.770	13.080	13.250	13.250	29,858,136
2024-02-07	12.600	13.330	12.490	13.190	13.190	34,266,274
2024-02-06	11.150	12.340	10.980	12.340	12.340	23,049,663
2024-02-05	11.880	11.910	10.800	11.220	11.220	21,430,406
2024-02-02	12.320	12.420	11.570	11.950	11.950	16,264,559
2024-02-01	12.240	12.670	12.180	12.280	12.280	18,269,446
2024-01-31	12.550	12.800	12.290	12.310	12.310	19,440,889
2024-01-30	12.720	12.910	12.550	12.600	12.600	25,329,693
2024-01-29	12.620	12.820	12.440	12.480	12.480	14,187,488
2024-01-26	12.910	12.950	12.620	12.690	12.690	12,263,809
2024-01-25	12.100	13.000	12.100	12.990	12.990	25,629,336
2024-01-24	11.890	12.250	11.620	12.150	12.150	15,426,354
2024-01-23	11.730	12.090	11.550	11.990	11.990	17,462,399
2024-01-22	12.370	12.420	11.800	11.880	11.880	17,410,923

← NewerPage 11 of 21 · 1,212 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.