Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.250	10.660	10.220	10.640	10.640	13,872,300
2023-10-25	10.560	10.660	10.350	10.360	10.360	11,729,900
2023-10-24	10.640	10.660	10.220	10.500	10.500	13,442,872
2023-10-23	10.640	10.750	10.460	10.630	10.630	11,501,400
2023-10-20	10.610	10.930	10.560	10.630	10.630	11,883,040
2023-10-19	10.650	10.840	10.590	10.600	10.600	9,192,599
2023-10-18	10.940	10.940	10.560	10.650	10.650	11,975,601
2023-10-17	10.860	11.070	10.810	10.930	10.930	10,693,110
2023-10-16	10.820	10.980	10.740	10.800	10.800	13,540,879
2023-10-13	11.280	11.280	10.760	10.820	10.820	19,372,963
2023-10-12	11.110	11.340	10.960	11.290	11.290	19,540,968
2023-10-11	10.880	10.950	10.720	10.770	10.770	7,625,208
2023-10-10	11.070	11.100	10.820	10.910	10.910	6,754,018
2023-10-09	11.010	11.080	10.900	10.970	10.970	6,293,896
2023-09-28	10.850	11.060	10.820	11.000	11.000	7,672,934
2023-09-27	10.450	10.940	10.450	10.850	10.850	14,491,665
2023-09-26	10.570	10.660	10.450	10.490	10.490	6,897,500
2023-09-25	10.800	10.870	10.400	10.510	10.510	11,615,541
2023-09-22	10.480	10.870	10.470	10.850	10.850	7,022,435
2023-09-21	10.730	10.730	10.560	10.560	10.560	7,064,012
2023-09-20	10.900	10.970	10.670	10.680	10.680	10,088,372
2023-09-19	11.050	11.060	10.880	10.900	10.900	9,363,453
2023-09-18	11.000	11.200	10.900	11.090	11.090	7,685,600
2023-09-15	11.180	11.380	10.890	10.960	10.960	11,173,044
2023-09-14	11.190	11.250	11.040	11.120	11.120	7,807,300
2023-09-13	11.350	11.480	11.080	11.190	11.190	12,836,755
2023-09-12	11.530	11.620	11.350	11.420	11.420	14,243,925
2023-09-11	10.840	11.590	10.760	11.500	11.500	29,802,439
2023-09-08	10.610	10.880	10.540	10.830	10.830	10,878,500
2023-09-07	10.730	10.730	10.560	10.620	10.620	8,739,400
2023-09-06	10.670	10.780	10.610	10.740	10.740	8,864,500
2023-09-05	10.750	10.760	10.630	10.690	10.690	7,077,152
2023-09-04	10.580	10.800	10.420	10.750	10.750	15,058,100
2023-09-01	10.470	10.600	10.380	10.520	10.520	7,739,711
2023-08-31	10.730	10.780	10.500	10.540	10.540	8,932,442
2023-08-30	10.900	10.960	10.720	10.720	10.720	8,271,974
2023-08-29	10.400	10.940	10.390	10.910	10.910	13,804,100
2023-08-28	10.900	11.020	10.380	10.420	10.420	15,647,440
2023-08-25	10.460	10.560	10.310	10.360	10.360	7,920,602
2023-08-24	10.600	10.700	10.460	10.460	10.460	8,475,302
2023-08-23	10.730	10.730	10.480	10.550	10.550	8,813,715
2023-08-22	10.600	10.820	10.540	10.770	10.770	11,937,882
2023-08-21	10.650	10.880	10.510	10.530	10.530	12,017,873
2023-08-18	10.640	10.830	10.570	10.570	10.570	10,734,505
2023-08-17	10.640	10.690	10.470	10.620	10.620	17,431,066
2023-08-16	10.910	10.950	10.130	10.650	10.650	40,862,295
2023-08-15	11.470	11.590	10.800	10.970	10.970	24,912,408
2023-08-14	11.480	11.570	11.210	11.540	11.540	13,405,949
2023-08-11	11.800	11.880	11.510	11.530	11.530	7,573,008
2023-08-10	11.710	11.890	11.710	11.760	11.760	5,796,900
2023-08-09	11.930	11.990	11.560	11.750	11.750	9,632,549
2023-08-08	11.930	12.090	11.880	11.910	11.910	9,831,251
2023-08-07	11.980	12.040	11.810	11.900	11.900	8,254,164
2023-08-04	11.660	11.990	11.600	11.900	11.900	13,354,409
2023-08-03	11.450	11.620	11.410	11.560	11.560	9,735,356
2023-08-02	11.850	11.860	11.410	11.450	11.395	15,436,767
2023-08-01	11.730	11.820	11.630	11.820	11.763	11,296,135
2023-07-31	11.400	11.800	11.360	11.750	11.694	15,461,512
2023-07-28	11.380	11.450	11.180	11.400	11.345	15,591,512
2023-07-27	11.460	11.670	11.350	11.390	11.335	15,400,530

← NewerPage 13 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.