Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	17.150	17.560	16.960	17.340	17.340	18,324,377
2026-07-15	17.200	17.550	16.980	17.210	17.210	16,738,787
2026-07-14	16.530	17.350	16.230	17.330	17.330	19,698,038
2026-07-13	16.630	16.980	16.390	16.680	16.680	19,039,264
2026-07-10	16.400	16.820	16.300	16.490	16.490	14,588,403
2026-07-09	16.490	16.550	16.010	16.430	16.430	17,019,400
2026-07-08	16.930	17.000	16.450	16.550	16.550	16,771,844
2026-07-07	17.800	17.800	16.930	16.970	16.970	15,485,976
2026-07-06	17.650	18.080	17.480	17.640	17.640	16,854,824
2026-07-03	17.310	17.770	17.230	17.690	17.690	23,441,004
2026-07-02	17.150	17.500	17.100	17.230	17.230	16,526,791
2026-07-01	17.660	17.720	17.000	17.280	17.280	21,268,631
2026-06-30	17.550	17.720	17.410	17.660	17.660	12,742,150
2026-06-29	17.180	17.640	16.980	17.560	17.560	19,242,987
2026-06-26	18.270	18.460	17.320	17.340	17.340	22,725,400
2026-06-25	18.180	18.340	17.880	18.080	18.080	15,270,772
2026-06-24	18.300	18.500	17.920	18.370	18.227	16,235,865
2026-06-23	19.090	19.140	18.300	18.370	18.227	24,345,458
2026-06-22	18.690	19.250	18.330	19.240	19.090	34,049,935
2026-06-18	18.920	19.080	18.580	18.690	18.545	19,282,822
2026-06-17	19.110	19.300	18.870	19.010	19.010	16,451,191
2026-06-16	19.110	19.480	18.760	19.260	19.260	25,336,956
2026-06-15	18.870	19.290	18.860	19.140	19.140	26,169,200
2026-06-12	18.400	18.600	18.130	18.490	18.490	20,436,950
2026-06-11	18.200	18.340	17.840	18.150	18.150	16,005,292
2026-06-10	18.630	18.730	18.120	18.230	18.230	17,168,439
2026-06-09	18.780	18.890	18.450	18.850	18.850	15,546,428
2026-06-08	18.880	19.260	18.180	18.480	18.480	21,963,543
2026-06-05	19.620	19.680	19.050	19.250	19.250	19,654,269
2026-06-04	19.890	20.050	19.370	19.610	19.610	27,390,036
2026-06-03	20.510	20.510	19.910	20.070	20.070	33,393,587
2026-06-02	21.350	21.360	20.170	20.630	20.630	26,311,911
2026-06-01	21.200	21.910	21.160	21.320	21.320	24,652,800
2026-05-29	21.220	21.500	20.740	21.230	21.230	24,649,763
2026-05-28	21.200	21.430	20.850	21.220	21.220	22,039,795
2026-05-27	20.860	21.480	20.800	21.160	21.160	27,243,118
2026-05-26	21.850	21.850	20.630	21.000	21.000	39,373,279
2026-05-25	21.780	22.370	21.600	22.030	22.030	27,148,256
2026-05-22	21.100	21.360	20.910	21.260	21.260	17,197,208
2026-05-21	22.150	22.300	20.980	21.090	21.090	29,272,695
2026-05-20	22.520	22.680	21.860	22.210	22.210	20,901,110
2026-05-19	21.860	22.590	21.520	22.500	22.500	26,724,589
2026-05-18	21.380	22.250	21.350	21.820	21.820	28,005,183
2026-05-15	22.420	22.520	21.280	21.590	21.590	35,041,909
2026-05-14	23.500	23.590	22.220	22.230	22.230	40,788,127
2026-05-13	22.510	23.600	22.410	23.450	23.450	45,161,858
2026-05-12	22.370	22.980	21.970	22.540	22.540	35,948,879
2026-05-11	21.750	22.550	21.750	22.350	22.350	35,509,364
2026-05-08	22.150	22.180	21.250	21.620	21.620	30,794,040
2026-05-07	22.400	22.410	22.130	22.210	22.210	24,311,253
2026-05-06	21.950	22.360	21.920	22.280	22.280	32,442,479
2026-04-30	22.000	22.300	21.820	21.960	21.960	25,951,210
2026-04-29	21.770	22.280	21.500	22.070	22.070	25,478,971
2026-04-28	22.000	22.150	21.350	21.530	21.530	29,423,957
2026-04-27	21.880	22.440	21.660	22.020	22.020	27,462,424
2026-04-24	21.700	22.180	21.560	21.880	21.880	29,727,954
2026-04-23	21.870	22.280	21.420	21.780	21.780	28,588,288
2026-04-22	21.140	21.990	21.060	21.860	21.860	37,651,793
2026-04-21	21.250	21.370	20.890	21.170	21.170	23,681,585
2026-04-20	20.150	21.420	20.020	21.240	21.240	50,150,492

← NewerPage 2 of 5 · 241 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.