Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	12.690	12.710	12.260	12.380	12.380	13,231,385
2024-01-18	12.790	12.800	12.330	12.730	12.730	19,992,251
2024-01-17	13.030	13.120	12.790	12.850	12.850	12,007,280
2024-01-16	13.010	13.180	12.860	13.050	13.050	10,587,341
2024-01-15	12.920	13.230	12.880	13.070	13.070	17,214,931
2024-01-12	12.840	13.170	12.800	12.880	12.880	11,777,115
2024-01-11	12.720	12.940	12.590	12.850	12.850	12,479,953
2024-01-10	12.750	12.840	12.600	12.760	12.760	9,413,015
2024-01-09	12.830	12.930	12.670	12.760	12.760	12,952,482
2024-01-08	12.890	13.130	12.760	12.860	12.860	13,778,781
2024-01-05	12.850	13.410	12.800	12.880	12.880	20,592,175
2024-01-04	12.950	13.050	12.830	12.920	12.920	9,821,550
2024-01-03	12.700	12.960	12.620	12.930	12.930	20,562,413
2024-01-02	12.610	12.800	12.470	12.700	12.700	13,468,965
2023-12-29	12.400	12.750	12.350	12.690	12.690	17,942,440
2023-12-28	11.950	12.400	11.830	12.370	12.370	18,811,516
2023-12-27	11.520	11.940	11.460	11.920	11.920	11,748,299
2023-12-26	11.720	11.740	11.470	11.540	11.540	7,638,909
2023-12-25	11.650	11.780	11.570	11.680	11.680	7,289,100
2023-12-22	11.700	11.800	11.480	11.630	11.630	11,158,349
2023-12-21	11.870	11.900	11.500	11.620	11.620	23,410,195
2023-12-20	12.140	12.170	11.900	11.910	11.910	10,874,100
2023-12-19	12.070	12.170	11.970	12.080	12.080	10,929,775
2023-12-18	12.110	12.210	12.000	12.120	12.120	7,776,096
2023-12-15	12.150	12.200	12.040	12.110	12.110	8,871,600
2023-12-14	12.240	12.270	12.110	12.150	12.150	7,037,600
2023-12-13	12.080	12.330	12.020	12.150	12.150	11,292,510
2023-12-12	12.100	12.150	12.000	12.070	12.070	9,057,934
2023-12-11	11.800	12.060	11.710	12.050	12.050	13,035,552
2023-12-08	11.850	12.050	11.800	11.830	11.830	10,920,900
2023-12-07	11.730	11.900	11.660	11.810	11.810	9,568,717
2023-12-06	11.670	11.810	11.590	11.740	11.740	9,832,437
2023-12-05	11.860	11.940	11.660	11.670	11.670	9,318,566
2023-12-04	11.860	11.960	11.770	11.790	11.790	12,092,938
2023-12-01	11.980	11.980	11.820	11.860	11.860	10,153,720
2023-11-30	11.940	12.060	11.820	12.000	12.000	11,882,357
2023-11-29	11.950	12.080	11.840	11.950	11.950	11,399,956
2023-11-28	11.850	11.930	11.660	11.880	11.880	12,719,157
2023-11-27	11.810	12.080	11.770	11.910	11.910	15,415,263
2023-11-24	11.900	11.950	11.790	11.800	11.800	9,452,607
2023-11-23	11.600	11.950	11.590	11.870	11.870	13,145,869
2023-11-22	11.780	12.000	11.630	11.640	11.640	16,288,854
2023-11-21	11.700	11.880	11.670	11.750	11.750	20,320,566
2023-11-20	11.210	11.670	11.170	11.620	11.620	23,459,472
2023-11-17	11.110	11.240	11.020	11.210	11.210	7,372,546
2023-11-16	11.280	11.300	11.100	11.110	11.110	10,031,142
2023-11-15	11.040	11.400	11.040	11.280	11.280	18,434,262
2023-11-14	10.920	11.020	10.890	10.960	10.960	6,579,254
2023-11-13	10.850	10.980	10.750	10.960	10.960	9,200,771
2023-11-10	10.910	10.950	10.700	10.860	10.860	7,617,584
2023-11-09	10.760	10.940	10.730	10.860	10.860	9,637,915
2023-11-08	10.800	11.050	10.730	10.800	10.800	10,573,167
2023-11-07	10.820	10.890	10.670	10.830	10.830	8,970,277
2023-11-06	10.760	10.990	10.690	10.820	10.820	11,590,718
2023-11-03	10.520	10.730	10.520	10.660	10.660	6,942,689
2023-11-02	10.910	10.960	10.560	10.560	10.560	11,491,751
2023-11-01	10.600	11.040	10.600	10.930	10.930	14,010,149
2023-10-31	10.810	10.920	10.660	10.830	10.830	10,676,811
2023-10-30	10.770	10.930	10.670	10.820	10.820	11,303,942
2023-10-27	10.550	10.900	10.550	10.860	10.860	11,664,358

← NewerPage 12 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.