Hangzhou Heatwell Electric Heating Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 18.140 | 18.870 | 18.140 | 18.570 | 17.419 | 2,978,140 |
| 2024-07-25 | 17.650 | 17.970 | 17.410 | 17.710 | 16.612 | 856,925 |
| 2024-07-24 | 17.980 | 18.200 | 17.500 | 17.690 | 16.593 | 1,416,382 |
| 2024-07-23 | 18.520 | 18.660 | 18.090 | 18.090 | 16.968 | 1,342,200 |
| 2024-07-22 | 18.220 | 18.530 | 18.140 | 18.520 | 17.372 | 1,713,699 |
| 2024-07-19 | 18.570 | 18.570 | 18.110 | 18.250 | 17.118 | 1,987,006 |
| 2024-07-18 | 18.190 | 18.790 | 17.980 | 18.650 | 17.494 | 3,545,941 |
| 2024-07-17 | 18.100 | 18.410 | 18.020 | 18.370 | 17.231 | 1,754,889 |
| 2024-07-16 | 18.160 | 18.410 | 18.060 | 18.250 | 17.118 | 1,732,972 |
| 2024-07-15 | 18.290 | 18.570 | 18.160 | 18.440 | 17.297 | 2,965,838 |
| 2024-07-12 | 18.980 | 19.200 | 18.250 | 18.440 | 17.297 | 5,409,286 |
| 2024-07-11 | 17.800 | 18.980 | 17.800 | 18.980 | 17.803 | 3,304,669 |
| 2024-07-10 | 16.910 | 17.320 | 16.910 | 17.250 | 16.180 | 726,822 |
| 2024-07-09 | 16.760 | 17.150 | 16.400 | 17.090 | 16.030 | 757,974 |
| 2024-07-08 | 17.510 | 17.510 | 16.780 | 16.840 | 15.796 | 707,811 |
| 2024-07-05 | 17.360 | 17.360 | 17.360 | 17.360 | 16.284 | 0 |
| 2024-07-04 | 17.620 | 17.890 | 17.330 | 17.360 | 16.284 | 858,758 |
| 2024-07-03 | 17.980 | 17.980 | 17.620 | 17.730 | 16.631 | 661,842 |
| 2024-07-02 | 17.880 | 18.100 | 17.720 | 17.980 | 16.865 | 1,026,099 |
| 2024-07-01 | 18.000 | 18.000 | 17.350 | 17.980 | 16.865 | 1,219,183 |
| 2024-06-28 | 17.500 | 17.980 | 17.500 | 17.650 | 16.556 | 911,065 |
| 2024-06-27 | 17.810 | 18.000 | 17.580 | 17.650 | 16.556 | 1,030,476 |
| 2024-06-26 | 17.480 | 17.970 | 17.300 | 17.950 | 16.837 | 1,039,823 |
| 2024-06-25 | 17.260 | 17.660 | 17.260 | 17.410 | 16.331 | 1,060,091 |
| 2024-06-24 | 17.980 | 17.980 | 17.240 | 17.250 | 16.180 | 1,228,634 |
| 2024-06-21 | 18.020 | 18.300 | 17.970 | 18.080 | 16.959 | 707,329 |
| 2024-06-20 | 18.300 | 18.470 | 18.020 | 18.060 | 16.940 | 905,704 |
| 2024-06-19 | 18.610 | 18.740 | 18.390 | 18.400 | 17.259 | 762,198 |
| 2024-06-18 | 18.590 | 18.770 | 18.400 | 18.730 | 17.569 | 1,043,168 |
| 2024-06-17 | 18.640 | 18.860 | 18.500 | 18.590 | 17.437 | 822,255 |
| 2024-06-14 | 18.580 | 18.780 | 18.360 | 18.620 | 17.465 | 1,279,889 |
| 2024-06-13 | 18.520 | 18.880 | 18.310 | 18.560 | 17.409 | 1,377,690 |
| 2024-06-12 | 18.050 | 18.640 | 18.050 | 18.520 | 17.372 | 1,145,272 |
| 2024-06-11 | 17.990 | 18.280 | 17.690 | 18.190 | 17.062 | 932,545 |
| 2024-06-07 | 18.130 | 18.250 | 17.780 | 18.130 | 17.006 | 1,065,375 |
| 2024-06-06 | 18.700 | 18.830 | 17.630 | 17.930 | 16.818 | 1,830,699 |
| 2024-06-05 | 19.350 | 19.440 | 18.650 | 18.650 | 17.494 | 1,278,196 |
| 2024-06-04 | 19.380 | 19.420 | 18.880 | 19.350 | 18.150 | 1,479,097 |
| 2024-06-03 | 19.950 | 19.950 | 19.190 | 19.410 | 18.207 | 1,048,153 |
| 2024-05-31 | 19.570 | 19.920 | 19.560 | 19.800 | 18.572 | 1,129,380 |
| 2024-05-30 | 19.380 | 19.660 | 19.380 | 19.550 | 18.338 | 901,461 |
| 2024-05-29 | 19.200 | 19.650 | 19.170 | 19.500 | 18.291 | 1,028,320 |
| 2024-05-28 | 19.830 | 19.830 | 19.360 | 19.360 | 18.160 | 979,354 |
| 2024-05-27 | 19.520 | 19.850 | 19.380 | 19.840 | 18.610 | 981,226 |
| 2024-05-24 | 19.800 | 19.980 | 19.510 | 19.520 | 18.310 | 1,125,013 |
| 2024-05-23 | 20.220 | 20.330 | 19.750 | 19.750 | 18.525 | 1,571,522 |
| 2024-05-22 | 20.390 | 20.490 | 20.070 | 20.210 | 18.957 | 1,349,236 |
| 2024-05-21 | 20.660 | 20.670 | 20.330 | 20.430 | 19.163 | 1,080,446 |
| 2024-05-20 | 20.990 | 21.170 | 20.770 | 21.130 | 19.351 | 1,538,777 |
| 2024-05-17 | 21.150 | 21.150 | 20.600 | 20.990 | 19.223 | 1,770,905 |
| 2024-05-16 | 21.480 | 21.700 | 21.030 | 21.060 | 19.287 | 2,321,645 |
| 2024-05-15 | 21.010 | 21.950 | 20.870 | 21.480 | 19.671 | 3,966,909 |
| 2024-05-14 | 20.980 | 21.210 | 20.820 | 20.870 | 19.113 | 1,506,910 |
| 2024-05-13 | 21.060 | 21.550 | 20.500 | 21.060 | 19.287 | 2,262,941 |
| 2024-05-10 | 21.600 | 21.640 | 20.850 | 21.140 | 19.360 | 2,229,419 |
| 2024-05-09 | 21.350 | 21.700 | 21.350 | 21.520 | 19.708 | 2,402,129 |
| 2024-05-08 | 21.960 | 22.200 | 21.370 | 21.470 | 19.662 | 3,005,465 |
| 2024-05-07 | 22.300 | 22.300 | 21.800 | 21.970 | 20.120 | 3,762,360 |
| 2024-05-06 | 21.850 | 22.500 | 21.840 | 22.370 | 20.486 | 4,753,172 |
| 2024-04-30 | 21.670 | 21.980 | 21.300 | 21.760 | 19.928 | 4,341,471 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.7000 CNY |
| 2025-05-16 | 0.7000 CNY |
| 2024-05-21 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.