Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	10.470	11.250	10.420	11.250	11.196	70,017,918
2023-04-25	10.620	10.830	10.410	10.580	10.529	37,098,965
2023-04-24	10.200	10.870	10.200	10.630	10.579	61,679,385
2023-04-21	10.800	10.870	10.110	10.170	10.121	54,206,598
2023-04-20	10.460	10.650	10.240	10.550	10.499	36,431,747
2023-04-19	10.710	10.740	10.420	10.460	10.410	36,122,915
2023-04-18	10.760	11.100	10.610	10.800	10.748	44,806,260
2023-04-17	10.410	10.950	10.410	10.720	10.669	66,687,864
2023-04-14	9.500	10.060	9.350	9.980	9.932	31,785,848
2023-04-13	9.530	9.710	9.460	9.580	9.534	11,860,868
2023-04-12	9.530	9.580	9.370	9.490	9.444	12,585,765
2023-04-11	9.640	9.640	9.370	9.470	9.425	11,688,331
2023-04-10	9.600	9.760	9.520	9.580	9.534	11,316,375
2023-04-07	9.560	9.730	9.480	9.610	9.564	12,346,209
2023-04-06	9.300	9.560	9.250	9.520	9.474	14,513,846
2023-04-04	9.620	9.650	8.900	9.400	9.355	34,443,782
2023-04-03	9.610	9.750	9.520	9.650	9.604	11,339,668
2023-03-31	9.450	9.640	9.430	9.610	9.564	9,058,298
2023-03-30	9.520	9.560	9.350	9.450	9.405	12,381,144
2023-03-29	9.840	9.870	9.520	9.540	9.494	21,298,472
2023-03-28	10.150	10.150	9.740	9.740	9.693	19,808,669
2023-03-27	9.980	10.140	9.900	10.140	10.091	18,751,892
2023-03-24	10.100	10.210	9.950	9.980	9.932	24,773,775
2023-03-23	10.160	10.160	9.930	10.100	10.052	23,855,117
2023-03-22	10.240	10.290	10.040	10.130	10.081	32,816,927
2023-03-21	10.400	10.450	10.010	10.290	10.241	38,396,583
2023-03-20	9.800	10.750	9.700	10.370	10.320	55,860,450
2023-03-17	9.630	9.940	9.560	9.790	9.743	19,660,116
2023-03-16	9.790	9.840	9.560	9.590	9.544	13,574,277
2023-03-15	9.710	10.000	9.570	9.820	9.773	20,119,738
2023-03-14	9.800	9.830	9.460	9.610	9.564	15,371,087
2023-03-13	9.730	10.040	9.730	9.800	9.753	15,055,485
2023-03-10	9.910	9.970	9.650	9.710	9.663	21,489,032
2023-03-09	9.940	10.230	9.820	10.050	10.002	24,857,497
2023-03-08	10.290	10.300	9.800	9.940	9.892	28,737,459
2023-03-07	9.950	10.350	9.900	10.110	10.061	47,415,749
2023-03-06	9.850	10.090	9.620	9.950	9.902	28,376,915
2023-03-03	9.630	9.990	9.610	9.850	9.803	30,748,269
2023-03-02	9.740	9.780	9.600	9.630	9.584	13,960,011
2023-03-01	9.730	9.800	9.550	9.780	9.733	23,760,585
2023-02-28	9.410	9.930	9.360	9.790	9.743	46,491,982
2023-02-27	8.990	9.450	8.890	9.410	9.365	45,225,124
2023-02-24	8.850	9.090	8.840	8.990	8.947	17,640,544
2023-02-23	8.800	8.970	8.800	8.850	8.808	14,824,675
2023-02-22	8.750	8.840	8.730	8.790	8.748	11,047,000
2023-02-21	8.800	8.890	8.720	8.840	8.798	13,056,900
2023-02-20	8.770	8.810	8.660	8.800	8.758	13,852,496
2023-02-17	8.910	8.950	8.770	8.770	8.728	12,998,901
2023-02-16	9.250	9.350	8.830	8.880	8.837	25,878,138
2023-02-15	9.300	9.400	9.220	9.290	9.245	23,617,442
2023-02-14	9.080	9.400	8.950	9.360	9.315	37,495,174
2023-02-13	8.950	9.210	8.920	9.100	9.056	24,681,989
2023-02-10	9.040	9.040	8.920	8.960	8.917	15,922,533
2023-02-09	8.760	9.050	8.690	9.030	8.987	27,321,367
2023-02-08	8.800	8.850	8.720	8.790	8.748	13,126,519
2023-02-07	8.680	8.850	8.610	8.810	8.768	21,595,413
2023-02-06	8.440	8.790	8.440	8.660	8.618	23,865,031
2023-02-03	8.630	8.630	8.420	8.480	8.439	15,820,300
2023-02-02	8.690	8.760	8.590	8.630	8.589	13,885,923
2023-02-01	8.650	8.720	8.620	8.710	8.668	14,940,876

← NewerPage 15 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.