Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	17.900	18.260	17.730	18.120	18.120	11,766,900
2025-01-16	17.430	18.030	17.430	17.900	17.900	18,533,752
2025-01-15	17.510	17.840	17.250	17.410	17.410	21,574,256
2025-01-14	16.570	17.650	16.570	17.600	17.600	20,783,123
2025-01-13	16.830	16.930	16.390	16.560	16.560	19,742,449
2025-01-10	17.540	17.620	17.000	17.010	17.010	11,999,114
2025-01-09	17.910	18.060	17.580	17.580	17.580	12,543,747
2025-01-08	17.710	18.250	17.460	18.030	18.030	13,679,724
2025-01-07	17.880	17.960	17.460	17.760	17.760	14,257,372
2025-01-06	17.960	18.200	17.720	17.880	17.880	11,855,268
2025-01-03	18.320	18.690	17.920	17.960	17.960	16,840,143
2025-01-02	19.150	19.220	18.020	18.180	18.180	21,256,666
2024-12-31	19.380	19.480	19.110	19.200	19.200	11,655,267
2024-12-30	19.550	19.980	19.280	19.360	19.360	13,922,565
2024-12-27	19.390	19.830	19.220	19.630	19.630	14,138,833
2024-12-26	19.610	19.660	19.280	19.460	19.460	11,120,155
2024-12-25	19.950	19.960	19.470	19.570	19.570	14,024,673
2024-12-24	19.610	19.990	19.380	19.890	19.890	21,902,891
2024-12-23	19.000	19.990	18.950	19.610	19.610	32,971,633
2024-12-20	18.720	19.380	18.520	19.070	19.070	26,500,490
2024-12-19	18.510	18.770	18.210	18.730	18.730	17,920,920
2024-12-18	18.480	18.820	18.380	18.560	18.560	16,499,701
2024-12-17	18.190	18.600	18.050	18.440	18.440	18,947,771
2024-12-16	17.890	18.640	17.890	18.190	18.190	26,575,328
2024-12-13	17.950	18.460	17.800	18.000	18.000	30,227,977
2024-12-12	18.400	18.440	17.880	18.020	18.020	18,155,291
2024-12-11	18.460	18.670	18.360	18.370	18.370	12,939,220
2024-12-10	18.900	19.080	18.350	18.490	18.490	20,760,210
2024-12-09	18.500	18.700	18.140	18.650	18.650	14,076,379
2024-12-06	18.310	18.720	18.220	18.430	18.430	11,292,726
2024-12-05	18.660	18.680	18.210	18.360	18.360	12,970,403
2024-12-04	18.580	18.780	18.500	18.650	18.650	10,833,330
2024-12-03	17.820	18.930	17.750	18.730	18.730	38,945,010
2024-12-02	17.500	17.860	17.310	17.740	17.740	12,404,644
2024-11-29	17.400	17.750	17.260	17.480	17.480	13,668,244
2024-11-28	17.920	17.920	17.360	17.360	17.360	13,673,500
2024-11-27	17.330	17.900	17.180	17.900	17.900	16,175,778
2024-11-26	17.340	17.500	17.150	17.330	17.330	8,500,539
2024-11-25	17.420	17.770	17.130	17.340	17.340	16,631,433
2024-11-22	18.220	18.340	17.520	17.520	17.520	19,284,208
2024-11-21	18.180	18.420	18.100	18.220	18.220	11,163,390
2024-11-20	18.540	18.540	18.100	18.190	18.190	16,425,795
2024-11-19	18.430	18.730	18.080	18.550	18.550	12,927,510
2024-11-18	18.510	19.180	18.310	18.420	18.420	21,585,500
2024-11-15	18.760	18.850	18.300	18.500	18.500	16,117,831
2024-11-14	19.220	19.920	18.750	18.760	18.760	24,728,524
2024-11-13	18.560	19.530	18.530	19.370	19.370	40,223,014
2024-11-12	18.860	19.080	18.400	18.570	18.570	24,491,971
2024-11-11	19.310	19.370	18.710	18.940	18.940	32,416,147
2024-11-08	19.250	19.900	19.160	19.480	19.480	32,416,707
2024-11-07	18.900	19.390	18.730	19.250	19.250	26,154,388
2024-11-06	19.180	19.440	18.710	18.980	18.980	30,036,049
2024-11-05	18.700	18.950	18.420	18.880	18.880	26,769,318
2024-11-04	18.740	19.290	18.470	18.680	18.680	23,333,532
2024-11-01	18.200	19.030	18.010	18.460	18.460	32,462,313
2024-10-31	18.600	18.650	18.030	18.250	18.250	20,939,111
2024-10-30	18.610	18.960	18.200	18.560	18.560	24,681,691
2024-10-29	18.300	18.850	18.250	18.520	18.520	27,900,082
2024-10-28	18.140	18.470	17.920	18.350	18.350	26,173,026
2024-10-25	18.610	18.700	18.040	18.130	18.130	42,593,271

← NewerPage 8 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.