Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	15.240	15.300	15.180	15.290	15.290	15,464,284
2025-07-17	15.250	15.430	15.190	15.240	15.240	14,218,283
2025-07-16	15.290	15.370	15.170	15.180	15.180	15,029,902
2025-07-15	15.410	15.420	15.210	15.350	15.350	21,740,697
2025-07-14	15.360	15.640	15.350	15.500	15.500	20,774,487
2025-07-11	15.340	15.440	15.270	15.350	15.350	13,524,808
2025-07-10	15.280	15.360	15.220	15.340	15.340	11,896,538
2025-07-09	15.480	15.650	15.310	15.360	15.360	20,753,264
2025-07-08	15.540	15.570	15.330	15.470	15.470	24,103,129
2025-07-07	15.080	15.520	15.060	15.470	15.470	34,399,223
2025-07-04	14.960	15.150	14.880	14.960	14.960	16,599,630
2025-07-03	15.100	15.150	14.910	14.970	14.970	19,230,200
2025-07-02	15.280	15.280	14.980	15.120	15.120	19,197,574
2025-07-01	15.350	15.390	15.220	15.230	15.230	14,850,522
2025-06-30	14.960	15.390	14.960	15.390	15.390	30,990,287
2025-06-27	14.610	15.000	14.570	14.910	14.910	18,706,241
2025-06-26	14.680	14.720	14.590	14.610	14.610	11,058,330
2025-06-25	14.580	14.770	14.520	14.750	14.750	16,313,772
2025-06-24	14.430	14.580	14.390	14.570	14.570	14,875,818
2025-06-23	14.400	14.450	14.270	14.390	14.390	19,275,661
2025-06-20	14.880	14.950	14.460	14.490	14.490	19,689,765
2025-06-19	15.050	15.110	14.870	14.900	14.900	12,966,261
2025-06-18	14.900	15.140	14.890	15.110	15.110	14,399,444
2025-06-17	15.060	15.120	14.910	14.950	14.950	12,907,405
2025-06-16	14.830	15.130	14.820	15.050	15.050	15,529,768
2025-06-13	15.220	15.230	14.890	14.910	14.910	31,550,725
2025-06-12	15.450	15.480	15.210	15.250	15.250	19,612,414
2025-06-11	15.360	15.640	15.320	15.490	15.490	21,095,845
2025-06-10	15.620	15.670	15.260	15.340	15.340	18,514,000
2025-06-09	15.660	15.760	15.540	15.610	15.610	17,868,869
2025-06-06	15.390	15.650	15.250	15.620	15.620	25,867,193
2025-06-05	15.380	15.450	15.310	15.370	15.370	21,525,875
2025-06-04	15.360	15.410	15.290	15.330	15.330	19,490,561
2025-06-03	15.300	15.400	15.160	15.350	15.350	23,024,739
2025-05-30	15.770	15.850	15.350	15.350	15.350	38,552,341
2025-05-29	15.960	15.980	15.580	15.860	15.860	29,055,049
2025-05-28	16.000	16.180	15.910	15.920	15.920	11,272,249
2025-05-27	16.310	16.310	15.950	15.950	15.950	12,389,193
2025-05-26	16.300	16.360	16.180	16.280	16.280	7,549,039
2025-05-23	16.530	16.540	16.290	16.290	16.290	10,830,184
2025-05-22	16.360	16.410	16.270	16.310	16.310	5,926,248
2025-05-21	16.560	16.660	16.330	16.350	16.350	10,474,717
2025-05-20	16.540	16.680	16.460	16.570	16.570	10,001,810
2025-05-19	16.370	16.570	16.300	16.530	16.530	8,290,482
2025-05-16	16.260	16.420	16.250	16.380	16.380	8,951,403
2025-05-15	16.720	16.730	16.300	16.310	16.310	15,396,676
2025-05-14	16.760	16.850	16.630	16.780	16.780	14,472,074
2025-05-13	16.910	16.950	16.650	16.860	16.860	13,159,217
2025-05-12	16.790	17.120	16.720	16.830	16.830	20,663,366
2025-05-09	16.970	17.070	16.620	16.670	16.670	13,726,320
2025-05-08	16.700	16.800	16.600	16.730	16.730	9,993,174
2025-05-07	16.920	16.970	16.630	16.690	16.690	10,293,805
2025-05-06	16.360	16.770	16.280	16.750	16.750	14,083,938
2025-04-30	16.480	16.490	16.220	16.220	16.220	10,846,500
2025-04-29	16.270	16.530	16.270	16.460	16.460	10,450,336
2025-04-28	16.670	16.950	16.220	16.330	16.330	22,025,993
2025-04-25	17.310	17.380	16.710	16.710	16.710	22,554,508
2025-04-24	17.360	17.580	17.120	17.380	17.380	13,879,843
2025-04-23	17.310	17.490	17.180	17.360	17.360	14,527,069
2025-04-22	17.350	17.460	17.220	17.300	17.300	10,931,471

← NewerPage 6 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.