Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	16.670	17.070	16.500	16.640	16.640	43,492,494
2025-10-17	17.450	17.450	16.310	16.310	16.310	49,500,449
2025-10-16	17.690	17.880	17.420	17.680	17.680	28,526,766
2025-10-15	17.520	17.860	17.180	17.710	17.710	46,936,070
2025-10-14	17.820	18.190	17.360	17.500	17.500	50,476,648
2025-10-13	17.250	17.770	17.230	17.740	17.740	39,297,754
2025-10-10	17.630	17.970	17.350	17.680	17.680	51,442,450
2025-10-09	16.980	17.680	16.800	17.650	17.650	62,974,454
2025-09-30	16.430	16.970	16.430	16.780	16.780	40,204,869
2025-09-29	16.330	16.540	16.200	16.520	16.520	33,033,237
2025-09-26	16.260	16.730	16.160	16.380	16.380	42,235,844
2025-09-25	16.170	16.580	16.140	16.260	16.260	53,925,851
2025-09-24	15.890	16.120	15.660	16.100	16.100	38,791,663
2025-09-23	15.510	15.830	15.340	15.760	15.760	35,788,358
2025-09-22	15.580	15.670	15.310	15.540	15.540	18,004,841
2025-09-19	15.380	15.650	15.310	15.560	15.560	17,496,749
2025-09-18	15.500	15.700	15.280	15.430	15.430	30,434,442
2025-09-17	15.250	15.580	15.190	15.520	15.520	27,169,365
2025-09-16	15.300	15.310	15.120	15.190	15.190	13,184,688
2025-09-15	15.500	15.570	15.240	15.280	15.280	16,233,175
2025-09-12	15.460	15.570	15.340	15.510	15.510	19,312,704
2025-09-11	15.260	15.470	15.150	15.450	15.450	14,789,527
2025-09-10	15.400	15.400	15.180	15.250	15.250	11,540,753
2025-09-09	15.600	15.620	15.350	15.400	15.400	15,281,400
2025-09-08	15.420	15.850	15.350	15.660	15.660	24,237,376
2025-09-05	15.170	15.440	15.090	15.310	15.310	19,346,668
2025-09-04	15.130	15.300	14.920	15.120	15.120	20,862,691
2025-09-03	15.520	15.560	15.090	15.120	15.120	17,394,500
2025-09-02	15.800	15.810	15.400	15.490	15.490	23,967,914
2025-09-01	15.800	15.930	15.750	15.900	15.900	17,358,372
2025-08-29	15.990	16.040	15.740	15.810	15.810	25,597,838
2025-08-28	16.070	16.160	15.680	16.040	16.040	24,608,670
2025-08-27	16.440	16.500	16.050	16.050	16.050	30,656,700
2025-08-26	16.270	16.750	16.160	16.450	16.450	38,853,378
2025-08-25	16.230	16.420	16.090	16.270	16.270	37,360,943
2025-08-22	16.100	16.150	15.920	16.150	16.150	35,314,700
2025-08-21	16.300	16.660	16.090	16.150	16.150	36,019,086
2025-08-20	16.200	16.390	16.100	16.380	16.380	25,397,994
2025-08-19	16.200	16.630	16.180	16.220	16.220	30,932,232
2025-08-18	15.880	16.400	15.860	16.150	16.150	34,960,058
2025-08-15	15.570	15.900	15.570	15.900	15.900	17,755,397
2025-08-14	15.830	15.950	15.550	15.640	15.640	20,134,516
2025-08-13	15.840	15.890	15.750	15.840	15.840	16,319,003
2025-08-12	15.920	15.950	15.780	15.830	15.830	13,299,902
2025-08-11	16.020	16.030	15.880	15.950	15.950	13,502,442
2025-08-08	15.970	16.090	15.860	16.030	16.030	14,878,172
2025-08-07	15.900	16.050	15.810	15.980	15.980	16,833,031
2025-08-06	15.710	15.940	15.590	15.920	15.920	18,133,608
2025-08-05	15.580	15.720	15.540	15.700	15.700	12,215,554
2025-08-04	15.440	15.610	15.410	15.610	15.610	12,868,574
2025-08-01	15.610	15.720	15.450	15.540	15.540	19,586,064
2025-07-31	15.860	15.920	15.600	15.670	15.670	25,156,245
2025-07-30	15.930	16.090	15.790	15.930	15.930	21,456,253
2025-07-29	16.030	16.030	15.770	16.010	16.010	22,206,113
2025-07-28	15.920	16.060	15.790	16.060	16.060	24,235,194
2025-07-25	16.320	16.340	15.880	15.910	15.910	44,778,362
2025-07-24	16.090	16.500	16.020	16.400	16.400	50,415,650
2025-07-23	17.250	17.300	16.210	16.250	16.250	95,714,520
2025-07-22	16.750	17.320	16.160	17.080	17.080	112,418,107
2025-07-21	15.980	16.800	15.780	16.550	16.550	119,065,175

← NewerPage 5 of 21 · 1,214 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.