Henan Pinggao Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	18.860	18.900	18.380	18.800	18.800	21,576,160
2024-10-23	19.730	19.850	18.910	19.000	19.000	36,562,127
2024-10-22	19.580	20.050	19.300	19.760	19.760	23,298,279
2024-10-21	20.030	20.120	19.460	19.570	19.570	30,535,364
2024-10-18	19.490	20.460	19.370	20.130	20.130	29,864,102
2024-10-17	20.050	20.150	19.500	19.500	19.500	19,339,008
2024-10-16	19.330	20.180	19.210	19.860	19.860	31,828,290
2024-10-15	21.170	21.200	19.300	19.530	19.530	76,776,929
2024-10-14	20.860	21.540	20.550	21.160	21.160	29,271,360
2024-10-11	20.600	21.190	20.350	20.710	20.710	22,719,920
2024-10-10	20.500	21.450	20.500	20.630	20.630	29,340,397
2024-10-09	20.330	21.880	19.810	20.720	20.720	50,217,945
2024-10-08	22.900	22.900	20.320	20.780	20.780	59,083,656
2024-09-30	20.000	21.190	19.670	20.950	20.950	48,465,501
2024-09-27	19.350	19.860	19.200	19.690	19.690	19,864,731
2024-09-26	19.280	19.360	18.710	19.250	19.250	23,336,551
2024-09-25	18.840	20.000	18.680	19.380	19.380	25,453,490
2024-09-24	19.060	19.360	18.350	18.840	18.840	22,905,775
2024-09-23	18.870	19.520	18.870	19.060	19.060	11,050,140
2024-09-20	18.890	19.180	18.770	19.010	19.010	9,641,651
2024-09-19	19.060	19.220	18.760	19.030	19.030	14,434,700
2024-09-18	18.420	19.250	18.360	19.050	19.050	15,333,680
2024-09-13	18.260	18.660	18.060	18.500	18.500	15,337,689
2024-09-12	17.900	18.600	17.900	18.300	18.300	13,547,861
2024-09-11	17.700	18.280	17.610	17.990	17.990	12,799,165
2024-09-10	17.720	18.100	17.620	17.800	17.800	12,525,960
2024-09-09	17.830	18.080	17.680	17.820	17.820	13,807,009
2024-09-06	18.230	18.300	17.810	17.840	17.840	13,212,156
2024-09-05	18.820	18.840	17.950	18.090	18.090	19,495,236
2024-09-04	18.810	19.120	18.280	18.770	18.770	14,763,229
2024-09-03	18.320	19.130	18.230	19.020	19.020	20,083,893
2024-09-02	18.390	18.780	18.130	18.330	18.330	16,819,284
2024-08-30	18.300	19.110	18.000	18.380	18.380	27,212,975
2024-08-29	18.140	18.800	18.050	18.620	18.620	15,141,667
2024-08-28	18.390	18.790	18.180	18.260	18.260	8,455,858
2024-08-27	18.600	18.670	18.260	18.300	18.300	8,599,850
2024-08-26	18.690	18.900	18.330	18.690	18.690	6,792,501
2024-08-23	18.860	19.280	18.530	18.740	18.740	11,804,305
2024-08-22	18.650	19.340	18.370	19.030	19.030	15,514,960
2024-08-21	18.480	18.760	18.330	18.530	18.530	6,937,561
2024-08-20	18.820	18.890	18.140	18.570	18.570	12,889,159
2024-08-19	18.700	19.080	18.480	18.830	18.830	11,683,300
2024-08-16	18.920	18.930	18.260	18.700	18.700	22,462,967
2024-08-15	18.930	19.070	18.760	18.910	18.910	10,515,001
2024-08-14	19.450	19.500	18.720	18.970	18.970	9,944,108
2024-08-13	19.180	19.770	19.180	19.320	19.320	8,251,000
2024-08-12	19.680	19.730	19.050	19.260	19.260	12,659,084
2024-08-09	19.490	19.900	19.320	19.530	19.530	10,316,942
2024-08-08	19.610	19.620	18.990	19.520	19.520	14,605,405
2024-08-07	19.120	20.020	19.120	19.750	19.750	19,409,530
2024-08-06	19.210	19.360	18.800	19.180	19.180	13,973,005
2024-08-05	19.850	20.020	19.010	19.010	19.010	27,326,391
2024-08-02	19.830	20.280	19.740	20.010	20.010	14,532,929
2024-08-01	19.900	20.620	19.810	20.110	20.110	16,275,469
2024-07-31	19.630	20.250	19.110	19.990	19.990	23,654,349
2024-07-30	19.870	20.020	19.320	19.620	19.620	14,186,422
2024-07-29	20.240	20.590	19.520	19.870	19.870	25,030,645
2024-07-26	19.280	19.980	19.020	19.730	19.730	23,463,800
2024-07-25	19.100	19.400	18.780	19.290	19.290	21,337,521
2024-07-24	19.160	19.430	18.780	19.170	19.170	32,642,769

← NewerPage 9 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.