Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.800	8.850	8.030	8.330	8.274	44,762,365
2022-01-27	8.780	8.950	8.650	8.690	8.632	32,760,004
2022-01-26	8.660	9.020	8.560	8.860	8.801	49,524,055
2022-01-25	9.100	9.150	8.450	8.480	8.423	52,148,061
2022-01-24	9.140	9.500	9.140	9.210	9.148	29,204,846
2022-01-21	9.300	9.500	9.120	9.220	9.158	41,590,098
2022-01-20	9.620	9.800	9.250	9.280	9.218	55,477,178
2022-01-19	9.720	9.990	9.590	9.700	9.635	60,453,245
2022-01-18	9.280	10.100	9.200	9.850	9.784	104,041,099
2022-01-17	9.380	9.550	9.180	9.350	9.287	51,463,042
2022-01-14	9.050	9.670	9.010	9.390	9.327	78,446,282
2022-01-13	9.290	9.680	9.100	9.340	9.277	112,610,281
2022-01-12	9.210	9.210	9.210	9.210	9.148	32,867,334
2022-01-11	8.590	8.640	8.300	8.370	8.314	31,034,459
2022-01-10	8.510	8.790	8.410	8.630	8.572	33,272,432
2022-01-07	8.550	8.680	8.370	8.510	8.453	28,096,987
2022-01-06	8.380	8.690	8.300	8.610	8.552	26,480,321
2022-01-05	8.700	8.790	8.380	8.460	8.403	35,962,373
2022-01-04	9.090	9.180	8.640	8.710	8.652	48,566,106
2021-12-31	9.180	9.400	8.970	9.090	9.029	33,592,424
2021-12-30	8.920	9.350	8.820	9.180	9.118	38,937,248
2021-12-29	9.140	9.290	8.920	8.930	8.870	34,363,791
2021-12-28	9.130	9.230	8.900	9.160	9.099	44,186,624
2021-12-27	9.500	9.750	8.810	9.180	9.118	83,671,000
2021-12-24	9.970	10.170	9.360	9.410	9.347	87,665,211
2021-12-23	9.270	10.290	9.220	10.210	10.142	105,683,344
2021-12-22	9.150	9.680	8.970	9.350	9.287	64,564,160
2021-12-21	9.120	9.180	8.910	9.150	9.089	61,556,391
2021-12-20	9.530	9.620	9.200	9.340	9.277	114,208,741
2021-12-17	8.980	9.930	8.980	9.510	9.446	159,092,694
2021-12-16	9.140	9.350	8.830	9.030	8.969	107,119,184
2021-12-15	8.350	9.230	8.240	9.060	8.999	113,893,636
2021-12-14	8.120	8.850	8.120	8.390	8.334	62,433,645
2021-12-13	7.870	8.440	7.780	8.190	8.135	58,879,780
2021-12-10	8.090	8.090	7.770	7.860	7.807	48,192,614
2021-12-09	8.470	8.520	8.080	8.120	8.066	36,163,651
2021-12-08	8.270	8.600	8.160	8.450	8.393	37,013,647
2021-12-07	8.530	8.670	8.070	8.160	8.105	38,965,561
2021-12-06	8.810	9.050	8.500	8.550	8.493	29,055,437
2021-12-03	8.590	8.920	8.420	8.810	8.751	29,465,015
2021-12-02	8.780	8.780	8.500	8.590	8.532	24,294,659
2021-12-01	8.750	8.900	8.630	8.770	8.711	26,321,534
2021-11-30	8.930	9.010	8.730	8.830	8.771	37,335,870
2021-11-29	8.590	9.200	8.550	9.000	8.940	43,814,967
2021-11-26	8.850	8.930	8.520	8.760	8.701	46,572,378
2021-11-25	8.430	9.080	8.430	8.930	8.870	62,719,431
2021-11-24	8.390	8.640	8.300	8.430	8.374	27,030,665
2021-11-23	8.400	8.740	8.290	8.500	8.443	43,107,206
2021-11-22	8.370	8.590	8.350	8.410	8.354	33,193,109
2021-11-19	8.390	8.530	8.210	8.400	8.344	36,716,715
2021-11-18	8.010	8.630	7.980	8.440	8.383	58,715,477
2021-11-17	7.710	8.110	7.700	8.040	7.986	33,009,732
2021-11-16	7.790	7.930	7.670	7.780	7.728	30,101,774
2021-11-15	7.770	8.040	7.770	7.860	7.807	48,256,554
2021-11-12	7.430	7.960	7.410	7.820	7.768	54,037,480
2021-11-11	7.520	7.560	7.400	7.450	7.400	18,862,250
2021-11-10	7.660	7.660	7.310	7.580	7.529	32,138,213
2021-11-09	7.700	7.860	7.530	7.680	7.629	19,739,818
2021-11-08	7.660	7.730	7.510	7.650	7.599	21,519,412
2021-11-05	8.130	8.220	7.660	7.710	7.658	33,243,468

← NewerPage 20 of 21 · 1,216 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.