Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	12.000	12.000	11.460	11.460	11.405	23,335,271
2023-07-25	12.170	12.190	11.910	12.060	12.002	11,707,624
2023-07-24	11.780	12.250	11.720	12.070	12.012	14,060,000
2023-07-21	12.300	12.460	11.750	11.800	11.743	25,070,892
2023-07-20	12.500	12.540	12.280	12.330	12.271	11,434,626
2023-07-19	12.670	12.670	12.450	12.550	12.490	15,902,347
2023-07-18	12.790	12.790	12.400	12.530	12.470	28,776,711
2023-07-17	12.310	13.000	12.230	12.900	12.838	38,138,143
2023-07-14	12.240	12.350	12.170	12.220	12.161	15,327,262
2023-07-13	12.230	12.450	12.200	12.300	12.241	19,662,811
2023-07-12	12.170	12.370	12.070	12.230	12.171	31,441,788
2023-07-11	11.950	12.090	11.710	12.090	12.032	22,767,021
2023-07-10	12.150	12.340	11.820	11.930	11.873	20,169,358
2023-07-07	11.910	12.480	11.820	12.080	12.022	33,241,218
2023-07-06	12.170	12.450	11.870	11.900	11.843	29,790,992
2023-07-05	12.010	12.090	11.810	11.870	11.813	12,104,567
2023-07-04	11.990	12.160	11.920	12.010	11.952	12,782,813
2023-07-03	12.290	12.360	11.900	12.000	11.942	24,336,784
2023-06-30	12.320	12.500	12.050	12.390	12.331	22,268,413
2023-06-29	12.250	12.420	12.100	12.350	12.291	22,707,743
2023-06-28	12.100	12.350	11.860	12.280	12.221	25,478,083
2023-06-27	11.710	12.210	11.700	12.180	12.122	30,791,050
2023-06-26	12.000	12.100	11.600	11.700	11.644	26,476,879
2023-06-21	12.130	12.240	11.950	11.980	11.923	18,589,139
2023-06-20	12.500	12.550	12.090	12.130	12.072	24,176,219
2023-06-19	12.320	12.740	12.230	12.500	12.440	38,151,919
2023-06-16	11.670	12.450	11.670	12.320	12.261	59,447,202
2023-06-15	11.130	11.550	11.070	11.530	11.475	25,846,460
2023-06-14	11.210	11.230	11.060	11.080	11.027	12,684,877
2023-06-13	11.210	11.330	11.100	11.180	11.126	11,745,696
2023-06-12	11.390	11.430	10.950	11.190	11.136	16,330,174
2023-06-09	11.180	11.450	11.150	11.390	11.335	13,759,989
2023-06-08	11.270	11.350	11.060	11.200	11.146	11,496,770
2023-06-07	11.430	11.490	11.230	11.310	11.256	15,648,306
2023-06-06	11.560	11.630	11.350	11.420	11.365	19,820,982
2023-06-05	11.730	11.790	11.550	11.590	11.534	16,322,336
2023-06-02	11.720	12.030	11.620	11.650	11.594	22,502,914
2023-06-01	11.950	12.080	11.650	11.710	11.654	24,467,148
2023-05-31	11.780	12.020	11.620	11.970	11.913	31,705,330
2023-05-30	11.420	11.850	11.360	11.780	11.723	32,894,391
2023-05-29	10.950	11.490	10.920	11.370	11.315	23,283,961
2023-05-26	10.980	11.120	10.890	11.040	10.987	13,148,505
2023-05-25	10.830	11.000	10.750	10.970	10.917	16,704,484
2023-05-24	10.820	11.030	10.710	10.820	10.768	15,335,945
2023-05-23	11.130	11.170	10.820	10.820	10.768	19,754,073
2023-05-22	11.000	11.330	10.900	11.120	11.067	20,400,314
2023-05-19	11.500	11.500	11.200	11.220	11.166	20,782,353
2023-05-18	11.380	11.600	11.250	11.490	11.435	23,196,711
2023-05-17	11.280	11.650	11.150	11.430	11.375	29,002,094
2023-05-16	11.710	11.980	11.240	11.290	11.236	38,007,481
2023-05-15	11.210	11.780	11.190	11.760	11.704	36,619,104
2023-05-12	11.270	11.580	11.180	11.220	11.166	24,756,917
2023-05-11	11.380	11.730	11.250	11.270	11.216	34,701,379
2023-05-10	11.130	11.570	10.860	11.340	11.286	35,794,733
2023-05-09	11.270	11.470	11.130	11.260	11.206	34,327,076
2023-05-08	11.750	12.170	11.200	11.310	11.256	57,811,483
2023-05-05	11.750	11.950	11.510	11.620	11.564	36,457,580
2023-05-04	11.450	12.070	11.380	11.900	11.843	54,893,768
2023-04-28	10.960	11.600	10.780	11.480	11.425	55,452,049
2023-04-27	11.180	11.180	10.760	11.050	10.997	57,421,374

← NewerPage 14 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.