Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.460	6.540	6.380	6.500	6.456	12,646,115
2022-05-05	6.520	6.720	6.520	6.610	6.566	15,119,039
2022-04-29	6.450	6.670	6.390	6.600	6.556	19,244,157
2022-04-28	6.380	6.600	6.360	6.430	6.387	16,264,882
2022-04-27	6.110	6.520	6.080	6.490	6.447	22,054,484
2022-04-26	6.100	6.300	6.010	6.110	6.069	15,956,206
2022-04-25	6.570	6.590	6.050	6.060	6.019	19,755,616
2022-04-22	6.750	6.880	6.590	6.660	6.615	15,760,918
2022-04-21	7.190	7.190	6.810	6.820	6.774	17,506,337
2022-04-20	7.320	7.370	7.140	7.180	7.132	9,235,654
2022-04-19	7.380	7.590	7.300	7.330	7.281	13,464,322
2022-04-18	7.150	7.440	7.080	7.390	7.340	21,091,143
2022-04-15	7.130	7.200	7.070	7.180	7.132	15,235,217
2022-04-14	7.100	7.180	7.020	7.150	7.102	10,812,358
2022-04-13	7.150	7.160	7.010	7.080	7.033	11,040,564
2022-04-12	7.010	7.210	6.920	7.200	7.152	16,475,155
2022-04-11	7.450	7.480	7.000	7.050	7.003	22,034,228
2022-04-08	7.510	7.590	7.360	7.510	7.460	14,169,674
2022-04-07	7.790	7.790	7.450	7.470	7.420	22,936,218
2022-04-06	7.720	7.850	7.610	7.840	7.787	20,834,139
2022-04-01	7.850	7.980	7.750	7.800	7.748	31,750,315
2022-03-31	7.800	8.370	7.690	8.010	7.956	64,834,564
2022-03-30	7.320	7.940	7.320	7.940	7.887	58,010,570
2022-03-29	7.350	7.380	7.130	7.220	7.172	9,077,079
2022-03-28	7.120	7.370	7.060	7.320	7.271	15,077,472
2022-03-25	7.330	7.370	7.180	7.180	7.132	12,147,352
2022-03-24	7.530	7.530	7.310	7.330	7.281	18,099,408
2022-03-23	7.330	7.750	7.300	7.560	7.509	37,317,323
2022-03-22	7.250	7.280	7.150	7.210	7.162	10,423,530
2022-03-21	7.300	7.400	7.100	7.250	7.201	13,430,720
2022-03-18	7.210	7.330	7.180	7.290	7.241	12,136,072
2022-03-17	7.220	7.430	7.150	7.260	7.211	22,984,232
2022-03-16	7.070	7.150	6.740	7.120	7.072	26,743,188
2022-03-15	7.480	7.500	6.980	7.000	6.953	21,243,618
2022-03-14	7.750	7.800	7.490	7.500	7.450	15,919,516
2022-03-11	7.750	7.900	7.570	7.880	7.827	16,538,790
2022-03-10	7.940	8.030	7.810	7.910	7.857	19,585,678
2022-03-09	7.760	7.820	7.360	7.810	7.758	21,342,167
2022-03-08	7.920	7.960	7.680	7.710	7.658	17,990,116
2022-03-07	8.100	8.120	7.820	7.910	7.857	23,767,840
2022-03-04	8.280	8.460	8.180	8.210	8.155	21,845,239
2022-03-03	8.660	8.700	8.450	8.480	8.423	24,274,744
2022-03-02	8.290	8.600	8.260	8.570	8.513	24,448,997
2022-03-01	8.390	8.550	8.350	8.380	8.324	19,157,147
2022-02-28	8.300	8.380	8.010	8.370	8.314	22,334,677
2022-02-25	8.310	8.570	8.280	8.320	8.264	22,179,015
2022-02-24	8.450	8.710	8.130	8.260	8.205	40,323,183
2022-02-23	8.350	8.560	8.300	8.550	8.493	28,486,363
2022-02-22	8.520	8.600	8.230	8.340	8.284	30,030,195
2022-02-21	8.450	8.660	8.420	8.650	8.592	21,234,886
2022-02-18	8.350	8.610	8.220	8.490	8.433	21,696,940
2022-02-17	8.430	8.690	8.410	8.450	8.393	26,661,326
2022-02-16	8.670	8.680	8.480	8.520	8.463	19,436,720
2022-02-15	8.470	8.660	8.300	8.640	8.582	22,074,735
2022-02-14	8.640	8.720	8.440	8.470	8.413	20,859,705
2022-02-11	8.990	9.020	8.640	8.660	8.602	35,524,337
2022-02-10	9.040	9.370	8.950	9.100	9.039	41,436,222
2022-02-09	8.800	9.140	8.660	9.140	9.079	39,887,345
2022-02-08	8.800	8.900	8.500	8.900	8.840	30,418,402
2022-02-07	8.470	8.860	8.400	8.800	8.741	34,140,491

← NewerPage 19 of 21 · 1,213 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.