Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	17.120	17.590	17.050	17.380	17.380	15,873,608
2025-04-18	17.160	17.280	17.070	17.170	17.170	8,887,300
2025-04-17	17.110	17.300	16.930	17.270	17.270	17,250,719
2025-04-16	17.480	17.620	17.020	17.270	17.270	18,728,163
2025-04-15	17.690	17.800	17.150	17.580	17.580	25,129,503
2025-04-14	17.700	17.950	17.580	17.720	17.720	23,675,853
2025-04-11	18.770	18.770	17.480	17.760	17.760	47,991,398
2025-04-10	18.800	18.900	18.310	18.650	18.650	33,422,347
2025-04-09	18.270	19.130	17.900	18.950	18.950	45,359,277
2025-04-08	17.200	18.450	17.010	18.450	18.450	52,269,091
2025-04-07	16.720	17.590	16.570	17.070	17.070	39,298,542
2025-04-03	17.360	17.840	17.310	17.460	17.460	16,816,257
2025-04-02	17.370	17.640	17.140	17.570	17.570	22,462,091
2025-04-01	17.430	17.540	17.220	17.310	17.310	16,134,548
2025-03-31	17.530	17.850	17.290	17.420	17.420	21,670,828
2025-03-28	17.600	18.000	17.570	17.780	17.780	21,473,069
2025-03-27	17.710	17.900	17.400	17.630	17.630	22,258,582
2025-03-26	17.880	17.880	17.510	17.740	17.740	29,019,181
2025-03-25	16.980	17.990	16.950	17.890	17.890	55,761,084
2025-03-24	16.390	17.060	16.360	16.920	16.920	35,632,927
2025-03-21	16.240	16.650	16.240	16.420	16.420	22,764,143
2025-03-20	16.240	16.530	16.130	16.330	16.330	15,211,166
2025-03-19	16.350	16.400	16.230	16.280	16.280	10,542,800
2025-03-18	16.290	16.480	16.200	16.350	16.350	18,661,800
2025-03-17	16.430	16.480	16.190	16.220	16.220	17,012,651
2025-03-14	16.100	16.450	15.990	16.360	16.360	23,592,298
2025-03-13	16.170	16.430	15.950	16.150	16.150	22,141,613
2025-03-12	16.050	16.330	15.890	16.150	16.150	26,590,858
2025-03-11	15.720	15.860	15.580	15.850	15.850	11,895,401
2025-03-10	15.800	15.950	15.730	15.810	15.810	12,064,284
2025-03-07	15.850	16.050	15.710	15.850	15.850	13,291,901
2025-03-06	15.850	15.950	15.730	15.910	15.910	16,244,537
2025-03-05	16.000	16.140	15.710	15.780	15.780	14,204,006
2025-03-04	15.730	16.040	15.710	16.000	16.000	15,110,001
2025-03-03	15.580	16.080	15.580	15.830	15.830	20,190,730
2025-02-28	15.700	16.050	15.550	15.610	15.610	17,734,694
2025-02-27	15.610	15.770	15.540	15.770	15.770	16,723,806
2025-02-26	15.560	15.680	15.380	15.610	15.610	20,473,971
2025-02-25	16.200	16.220	15.500	15.530	15.530	33,483,296
2025-02-24	16.280	16.480	16.110	16.270	16.270	18,943,380
2025-02-21	16.120	16.470	16.110	16.260	16.260	19,400,764
2025-02-20	16.350	16.350	16.060	16.130	16.130	19,470,356
2025-02-19	16.430	16.520	16.260	16.340	16.340	16,866,889
2025-02-18	16.610	16.750	16.450	16.510	16.510	15,272,920
2025-02-17	16.780	16.890	16.450	16.630	16.630	19,235,940
2025-02-14	16.780	17.220	16.750	16.870	16.870	16,571,655
2025-02-13	16.900	17.090	16.730	16.860	16.860	17,972,043
2025-02-12	16.440	17.030	16.350	16.970	16.970	29,416,595
2025-02-11	16.700	16.750	16.170	16.510	16.510	37,156,843
2025-02-10	16.900	17.080	16.670	16.700	16.700	24,876,970
2025-02-07	16.910	17.240	16.810	17.040	17.040	17,845,356
2025-02-06	17.370	17.470	16.600	16.960	16.960	30,345,740
2025-02-05	17.970	17.970	17.260	17.360	17.360	12,018,480
2025-01-27	18.140	18.290	17.890	17.900	17.900	9,039,601
2025-01-24	17.900	18.380	17.800	18.040	18.040	9,809,763
2025-01-23	18.340	18.500	17.890	17.900	17.900	9,410,895
2025-01-22	18.100	18.410	17.850	18.340	18.340	7,937,118
2025-01-21	18.180	18.300	17.980	18.140	18.140	8,072,608
2025-01-20	18.140	18.570	18.130	18.260	18.260	12,018,790
2025-01-17	17.900	18.260	17.730	18.120	18.120	11,766,900

← NewerPage 7 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.