Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	20.140	20.150	19.720	19.910	19.910	23,135,040
2026-04-16	20.250	20.290	19.730	20.210	20.210	23,321,863
2026-04-15	19.390	20.390	19.360	20.150	20.150	43,471,805
2026-04-14	19.890	19.900	19.160	19.280	19.280	34,698,849
2026-04-13	19.800	19.800	19.000	19.500	19.500	57,419,793
2026-04-10	20.900	21.050	20.680	20.790	20.790	22,235,501
2026-04-09	20.500	20.830	20.310	20.640	20.640	16,676,556
2026-04-08	20.100	20.800	20.060	20.780	20.780	27,713,566
2026-04-07	19.910	20.050	19.590	19.650	19.650	13,854,884
2026-04-03	20.340	20.600	19.880	19.910	19.910	15,257,744
2026-04-02	20.630	21.040	20.200	20.290	20.290	14,977,879
2026-04-01	20.810	20.890	20.480	20.750	20.750	16,914,685
2026-03-31	20.710	20.900	20.280	20.280	20.280	15,364,301
2026-03-30	20.810	20.890	20.060	20.760	20.760	24,682,764
2026-03-27	20.510	21.220	20.480	21.050	21.050	17,107,568
2026-03-26	21.410	21.430	20.780	20.810	20.810	19,008,043
2026-03-25	21.250	21.880	21.230	21.480	21.480	29,633,774
2026-03-24	21.240	21.290	20.550	21.140	21.140	27,331,992
2026-03-23	20.690	21.510	20.500	20.920	20.920	34,362,993
2026-03-20	21.510	21.690	21.010	21.030	21.030	25,288,945
2026-03-19	21.640	21.830	21.380	21.510	21.510	24,310,241
2026-03-18	21.750	22.150	21.460	22.100	22.100	31,107,393
2026-03-17	22.290	22.560	21.670	21.720	21.720	28,337,867
2026-03-16	22.980	23.170	22.070	22.220	22.220	40,199,075
2026-03-13	23.680	23.820	23.000	23.040	23.040	32,474,822
2026-03-12	24.260	24.430	23.460	23.780	23.780	45,990,271
2026-03-11	24.690	24.760	24.100	24.320	24.320	52,725,419
2026-03-10	24.970	25.250	24.550	24.700	24.700	52,665,521
2026-03-09	24.500	25.320	24.290	25.040	25.040	75,997,637
2026-03-06	24.470	25.650	24.360	25.020	25.020	71,511,192
2026-03-05	23.300	24.990	23.200	24.710	24.710	82,776,439
2026-03-04	22.000	23.260	21.940	22.860	22.860	47,683,260
2026-03-03	23.320	23.480	22.260	22.330	22.330	45,918,250
2026-03-02	22.420	23.660	22.410	23.380	23.380	50,165,564
2026-02-27	22.880	23.160	22.580	22.810	22.810	29,491,186
2026-02-26	22.840	23.190	22.630	23.090	23.090	33,713,223
2026-02-25	22.900	23.050	22.580	22.870	22.870	31,481,189
2026-02-24	22.300	23.050	22.210	22.910	22.910	40,316,631
2026-02-13	22.330	22.400	21.820	21.900	21.900	24,403,534
2026-02-12	22.030	22.760	21.790	22.540	22.540	39,705,002
2026-02-11	21.800	22.150	21.660	21.850	21.850	17,493,774
2026-02-10	21.360	21.980	21.220	21.830	21.830	23,753,734
2026-02-09	21.400	21.480	21.080	21.440	21.440	16,792,574
2026-02-06	20.550	21.400	20.550	21.090	21.090	18,813,216
2026-02-05	21.930	21.930	20.800	20.920	20.920	31,684,382
2026-02-04	22.080	22.300	21.710	21.960	21.960	22,818,056
2026-02-03	21.550	22.180	21.340	22.140	22.140	40,105,181
2026-02-02	21.760	22.400	21.510	21.550	21.550	55,980,716
2026-01-30	21.250	21.460	20.530	21.180	21.180	34,436,423
2026-01-29	22.000	22.230	21.380	21.470	21.470	37,568,893
2026-01-28	22.060	22.320	21.980	22.200	22.200	25,778,274
2026-01-27	22.260	22.590	21.560	22.120	22.120	43,625,333
2026-01-26	22.340	23.050	22.250	22.520	22.520	59,274,207
2026-01-23	22.260	22.650	22.060	22.350	22.350	56,184,952
2026-01-22	22.500	22.980	22.120	22.260	22.260	54,609,441
2026-01-21	23.050	23.280	22.440	22.500	22.500	94,189,442
2026-01-20	22.940	24.090	22.500	23.510	23.510	141,186,818
2026-01-19	21.100	22.760	21.100	22.760	22.760	112,212,153
2026-01-16	21.860	21.860	20.610	20.690	20.690	86,901,190
2026-01-15	19.280	20.130	19.160	19.870	19.870	51,565,636

← NewerPage 3 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.