Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	19.810	20.100	19.060	19.380	19.380	56,679,464
2026-01-13	19.000	20.220	18.860	19.780	19.780	70,827,443
2026-01-12	18.990	19.150	18.670	19.060	19.060	31,537,515
2026-01-09	18.850	19.250	18.750	18.990	18.990	26,549,385
2026-01-08	18.500	19.080	18.320	18.850	18.850	29,090,930
2026-01-07	18.490	18.990	18.420	18.530	18.530	30,120,542
2026-01-06	18.010	18.640	18.010	18.590	18.590	37,572,432
2026-01-05	17.450	18.300	17.450	17.990	17.990	41,900,672
2025-12-31	17.420	17.510	17.160	17.350	17.350	15,936,338
2025-12-30	17.300	17.580	17.260	17.360	17.360	14,869,383
2025-12-29	17.890	17.970	17.360	17.450	17.450	28,386,848
2025-12-26	17.900	18.090	17.710	18.000	18.000	20,647,600
2025-12-25	17.780	17.950	17.640	17.900	17.900	17,011,900
2025-12-24	17.710	17.940	17.440	17.780	17.780	16,584,479
2025-12-23	17.710	17.850	17.500	17.790	17.790	19,317,066
2025-12-22	17.860	17.980	17.710	17.760	17.760	19,676,286
2025-12-19	17.840	18.250	17.820	17.850	17.850	17,979,880
2025-12-18	17.740	17.930	17.540	17.800	17.800	19,798,039
2025-12-17	17.810	18.090	17.400	17.910	17.910	21,548,398
2025-12-16	18.060	18.120	17.650	17.880	17.880	20,427,091
2025-12-15	18.300	18.690	18.060	18.190	18.190	34,309,812
2025-12-12	17.270	18.600	17.260	18.370	18.370	58,494,636
2025-12-11	17.000	17.660	17.000	17.230	17.230	32,398,382
2025-12-10	16.920	17.100	16.710	17.000	17.000	14,534,437
2025-12-09	16.950	17.190	16.900	16.970	16.970	15,279,028
2025-12-08	17.100	17.100	16.820	16.990	16.990	18,317,477
2025-12-05	16.460	16.970	16.370	16.970	16.970	19,555,486
2025-12-04	16.420	16.540	16.370	16.470	16.470	8,505,532
2025-12-03	16.640	16.700	16.380	16.430	16.430	12,112,652
2025-12-02	16.900	16.900	16.590	16.630	16.630	13,314,170
2025-12-01	16.940	17.340	16.840	16.930	16.930	21,807,710
2025-11-28	16.330	17.000	16.290	16.790	16.790	26,540,472
2025-11-27	16.280	16.590	16.260	16.330	16.330	22,432,929
2025-11-26	16.450	16.470	16.220	16.250	16.250	18,955,009
2025-11-25	16.540	16.780	16.400	16.430	16.430	20,866,322
2025-11-24	16.310	16.600	16.220	16.450	16.450	19,899,111
2025-11-21	16.980	17.030	16.220	16.250	16.250	36,777,086
2025-11-20	17.670	17.860	17.210	17.290	17.290	20,737,610
2025-11-19	17.570	17.630	17.260	17.460	17.460	19,401,362
2025-11-18	18.030	18.030	17.370	17.500	17.500	30,538,529
2025-11-17	18.010	18.130	17.710	17.980	17.980	23,735,167
2025-11-14	18.450	18.450	17.940	17.950	17.950	32,215,906
2025-11-13	18.240	18.720	18.220	18.570	18.570	25,178,107
2025-11-12	19.000	19.030	18.240	18.370	18.370	41,060,593
2025-11-11	19.450	19.880	19.080	19.190	19.190	35,933,944
2025-11-10	19.730	19.860	19.080	19.250	19.250	43,874,205
2025-11-07	19.310	19.880	19.190	19.450	19.450	65,641,025
2025-11-06	19.010	20.080	19.000	19.350	19.350	105,153,470
2025-11-05	17.500	19.240	17.500	19.000	19.000	93,626,387
2025-11-04	18.100	18.660	17.880	17.970	17.970	47,897,830
2025-11-03	17.710	18.200	17.610	18.000	18.000	39,185,527
2025-10-31	17.820	18.080	17.510	17.660	17.660	30,841,858
2025-10-30	18.220	18.270	17.610	17.730	17.730	31,912,031
2025-10-29	17.190	18.450	17.190	18.220	18.220	54,357,957
2025-10-28	17.260	17.340	17.090	17.200	17.200	21,572,164
2025-10-27	16.780	17.610	16.750	17.400	17.400	48,360,125
2025-10-24	16.500	16.890	16.400	16.680	16.680	25,570,381
2025-10-23	16.330	16.550	15.990	16.530	16.530	25,783,120
2025-10-22	16.690	16.700	16.300	16.400	16.400	39,065,508
2025-10-21	16.690	17.440	16.540	17.170	17.170	42,106,503

← NewerPage 4 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.