Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	8.300	9.000	8.290	8.580	8.539	49,410,466
2022-07-28	8.410	8.510	8.220	8.250	8.210	17,513,635
2022-07-27	8.410	8.440	8.190	8.380	8.340	17,678,053
2022-07-26	8.290	8.460	8.130	8.410	8.370	16,794,057
2022-07-25	8.560	8.560	8.190	8.240	8.200	20,118,222
2022-07-22	8.520	8.700	8.400	8.510	8.469	19,748,202
2022-07-21	8.670	8.730	8.490	8.510	8.469	22,261,322
2022-07-20	8.740	8.950	8.610	8.700	8.658	28,026,713
2022-07-19	8.680	8.720	8.490	8.550	8.509	28,758,496
2022-07-18	8.750	8.860	8.610	8.710	8.668	41,620,513
2022-07-15	8.770	9.030	8.750	8.750	8.708	34,295,838
2022-07-14	8.860	8.940	8.770	8.810	8.768	27,196,434
2022-07-13	8.920	9.090	8.760	8.950	8.907	28,972,154
2022-07-12	8.690	9.050	8.620	8.820	8.778	39,971,643
2022-07-11	8.630	8.800	8.490	8.690	8.648	30,650,383
2022-07-08	8.850	9.050	8.560	8.590	8.549	30,777,398
2022-07-07	8.400	8.980	8.300	8.760	8.718	35,856,919
2022-07-06	8.600	8.680	8.250	8.440	8.400	31,450,674
2022-07-05	8.230	8.650	8.220	8.500	8.459	44,613,169
2022-07-04	8.040	8.350	7.950	8.290	8.250	28,857,704
2022-07-01	7.940	8.280	7.910	8.060	8.021	23,463,874
2022-06-30	8.060	8.160	7.920	7.980	7.942	24,461,242
2022-06-29	8.290	8.300	7.960	8.050	8.011	34,328,962
2022-06-28	8.110	8.460	7.970	8.360	8.304	46,847,227
2022-06-27	7.920	8.190	7.800	8.100	8.046	37,168,602
2022-06-24	7.870	8.030	7.810	7.890	7.837	22,602,476
2022-06-23	7.790	7.900	7.600	7.860	7.807	27,959,356
2022-06-22	7.720	8.030	7.610	7.780	7.728	31,393,611
2022-06-21	7.820	7.840	7.600	7.690	7.638	21,747,650
2022-06-20	7.800	7.970	7.710	7.740	7.688	25,114,669
2022-06-17	7.500	7.930	7.460	7.770	7.718	36,561,615
2022-06-16	7.520	7.640	7.460	7.540	7.489	18,707,535
2022-06-15	7.620	7.690	7.500	7.520	7.470	22,042,985
2022-06-14	7.450	7.600	7.250	7.600	7.549	19,547,891
2022-06-13	7.390	7.650	7.370	7.540	7.489	19,067,957
2022-06-10	7.460	7.550	7.360	7.490	7.440	17,056,880
2022-06-09	7.490	7.570	7.270	7.460	7.410	22,983,732
2022-06-08	7.570	7.650	7.260	7.460	7.410	30,940,861
2022-06-07	7.720	7.790	7.540	7.620	7.569	23,411,973
2022-06-06	7.640	7.860	7.580	7.720	7.668	28,481,273
2022-06-02	7.680	7.770	7.600	7.700	7.648	27,594,598
2022-06-01	7.570	7.890	7.500	7.790	7.738	40,780,223
2022-05-31	7.550	7.980	7.370	7.630	7.579	64,984,714
2022-05-30	7.140	7.640	7.020	7.480	7.430	47,093,087
2022-05-27	7.220	7.240	7.030	7.120	7.072	17,022,522
2022-05-26	7.140	7.290	7.110	7.220	7.172	34,110,700
2022-05-25	6.740	7.380	6.720	7.330	7.281	44,007,300
2022-05-24	6.990	7.100	6.700	6.710	6.665	22,910,117
2022-05-23	7.000	7.100	6.910	7.070	7.023	18,307,288
2022-05-20	6.800	7.100	6.700	7.060	7.013	31,577,705
2022-05-19	6.600	6.800	6.530	6.800	6.754	18,618,507
2022-05-18	6.640	6.750	6.620	6.690	6.645	12,439,448
2022-05-17	6.610	6.660	6.440	6.630	6.586	14,007,039
2022-05-16	6.700	6.720	6.560	6.600	6.556	11,972,427
2022-05-13	6.700	6.740	6.600	6.660	6.615	10,821,173
2022-05-12	6.640	6.820	6.550	6.670	6.625	17,265,379
2022-05-11	6.740	6.890	6.660	6.680	6.635	24,101,143
2022-05-10	6.520	6.820	6.500	6.740	6.695	15,347,005
2022-05-09	6.490	6.640	6.490	6.600	6.556	9,209,211
2022-05-06	6.460	6.540	6.380	6.500	6.456	12,646,115

← NewerPage 18 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.