Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7.100	7.250	6.990	7.160	7.126	15,938,012
2022-10-28	7.220	7.230	6.980	7.140	7.106	22,931,096
2022-10-27	7.510	7.570	7.230	7.240	7.205	21,933,455
2022-10-26	7.250	7.550	7.230	7.530	7.494	18,764,122
2022-10-25	7.250	7.300	7.120	7.260	7.225	12,045,401
2022-10-24	7.310	7.420	7.190	7.250	7.215	13,970,240
2022-10-21	7.260	7.390	7.210	7.310	7.275	10,460,079
2022-10-20	7.260	7.340	7.100	7.230	7.195	10,760,700
2022-10-19	7.340	7.420	7.280	7.280	7.245	9,671,092
2022-10-18	7.360	7.440	7.310	7.370	7.335	11,667,442
2022-10-17	7.240	7.360	7.190	7.330	7.295	13,477,520
2022-10-14	7.250	7.290	7.160	7.250	7.215	11,632,901
2022-10-13	7.130	7.250	7.100	7.180	7.146	11,895,341
2022-10-12	6.900	7.180	6.850	7.170	7.136	15,980,022
2022-10-11	6.700	6.910	6.630	6.890	6.857	12,099,427
2022-10-10	6.750	6.840	6.610	6.660	6.628	10,642,154
2022-09-30	6.860	6.910	6.720	6.740	6.708	10,610,020
2022-09-29	7.030	7.060	6.830	6.910	6.877	10,682,212
2022-09-28	7.150	7.200	6.970	6.980	6.947	14,948,157
2022-09-27	6.950	7.190	6.950	7.190	7.156	16,164,363
2022-09-26	7.000	7.130	6.860	6.930	6.897	12,680,438
2022-09-23	7.090	7.210	6.960	7.030	6.996	11,836,200
2022-09-22	7.040	7.190	6.950	7.130	7.096	12,592,275
2022-09-21	7.040	7.160	6.940	7.100	7.066	12,786,100
2022-09-20	6.980	7.090	6.980	7.030	6.996	10,286,167
2022-09-19	6.980	7.060	6.910	6.940	6.907	14,437,300
2022-09-16	7.150	7.170	6.940	6.950	6.917	17,937,971
2022-09-15	7.650	7.680	7.080	7.150	7.116	30,866,866
2022-09-14	7.710	7.740	7.580	7.610	7.573	11,428,891
2022-09-13	7.850	7.930	7.760	7.810	7.773	9,013,400
2022-09-09	7.890	7.920	7.730	7.850	7.812	12,348,842
2022-09-08	7.950	8.030	7.840	7.890	7.852	11,570,541
2022-09-07	7.830	7.980	7.820	7.940	7.902	12,633,542
2022-09-06	7.690	7.910	7.660	7.880	7.842	16,800,877
2022-09-05	7.660	7.770	7.610	7.670	7.633	13,124,785
2022-09-02	7.690	7.790	7.570	7.650	7.613	15,819,301
2022-09-01	7.860	7.930	7.690	7.720	7.683	15,017,200
2022-08-31	8.250	8.290	7.810	7.820	7.782	29,402,006
2022-08-30	8.560	8.640	8.200	8.260	8.220	19,963,185
2022-08-29	8.290	8.580	8.190	8.540	8.499	13,121,571
2022-08-26	8.450	8.690	8.400	8.430	8.390	19,230,401
2022-08-25	8.630	8.680	8.230	8.450	8.409	23,275,868
2022-08-24	9.000	9.040	8.540	8.610	8.569	28,796,665
2022-08-23	8.740	9.090	8.740	8.990	8.947	24,417,428
2022-08-22	8.870	8.990	8.750	8.810	8.768	17,733,736
2022-08-19	8.990	9.050	8.780	8.850	8.808	25,572,168
2022-08-18	8.910	9.150	8.910	8.990	8.947	25,680,044
2022-08-17	8.890	9.050	8.840	9.000	8.957	29,339,793
2022-08-16	8.760	9.050	8.760	8.840	8.798	35,974,814
2022-08-15	8.560	8.860	8.510	8.770	8.728	25,909,825
2022-08-12	8.650	8.750	8.540	8.560	8.519	18,876,326
2022-08-11	8.470	8.750	8.360	8.650	8.608	30,359,474
2022-08-10	8.310	8.470	8.210	8.410	8.370	19,021,519
2022-08-09	8.400	8.600	8.300	8.350	8.310	26,543,428
2022-08-08	8.090	8.500	8.010	8.440	8.400	37,327,834
2022-08-05	8.580	8.580	7.950	8.160	8.121	50,841,963
2022-08-04	8.190	8.760	8.190	8.480	8.439	52,489,906
2022-08-03	7.950	8.300	7.950	7.990	7.952	32,261,221
2022-08-02	8.370	8.370	7.830	7.950	7.912	31,390,198
2022-08-01	8.550	8.590	8.190	8.390	8.350	36,520,927

← NewerPage 17 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.