Hangzhou Heatwell Electric Heating Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	20.040	20.690	19.920	20.580	18.847	2,699,165
2024-01-22	21.530	21.720	19.760	20.020	18.334	3,851,400
2024-01-19	22.290	22.290	21.600	21.720	19.891	2,862,112
2024-01-18	22.800	23.180	21.720	22.340	20.459	4,598,578
2024-01-17	24.350	24.350	23.040	23.060	21.118	3,767,000
2024-01-16	25.100	25.130	23.900	24.360	22.309	4,978,681
2024-01-15	25.580	25.580	25.580	25.580	23.426	0
2024-01-12	26.250	26.520	25.500	25.580	23.426	6,479,685
2024-01-11	26.350	26.760	25.560	26.540	24.305	8,145,148
2024-01-10	26.310	28.050	25.820	26.930	24.662	12,256,609
2024-01-09	26.080	26.720	25.360	26.720	24.470	11,142,980
2024-01-08	26.700	27.670	25.610	26.260	24.049	16,173,304
2024-01-05	23.790	26.490	23.790	26.490	24.260	10,369,512
2024-01-04	23.400	24.840	23.300	24.080	22.052	3,985,950
2024-01-03	24.000	24.000	23.300	23.560	21.576	1,996,675
2024-01-02	24.350	24.500	24.070	24.070	22.043	1,335,111
2023-12-29	23.910	24.420	23.910	24.270	22.226	1,871,492
2023-12-28	23.550	24.110	23.420	23.980	21.961	2,303,842
2023-12-27	23.200	23.890	22.710	23.790	21.787	3,116,830
2023-12-26	23.800	23.820	23.150	23.160	21.210	2,539,457
2023-12-25	24.490	24.710	23.710	23.900	21.888	3,668,330
2023-12-22	24.000	25.250	23.900	24.730	22.648	4,792,838
2023-12-21	23.870	24.170	23.320	23.970	21.952	2,083,850
2023-12-20	24.140	24.750	24.030	24.030	22.007	2,338,360
2023-12-19	23.550	24.280	23.540	24.090	22.062	1,910,207
2023-12-18	24.480	24.510	23.710	23.800	21.796	2,553,244
2023-12-15	24.480	25.060	24.220	24.660	22.584	2,799,962
2023-12-14	24.630	24.950	24.100	24.430	22.373	2,354,882
2023-12-13	24.460	24.920	24.190	24.610	22.538	2,346,601
2023-12-12	24.630	24.700	24.140	24.290	22.245	1,079,889
2023-12-11	24.030	24.520	23.970	24.460	22.400	1,029,117
2023-12-08	24.790	24.900	24.320	24.360	22.309	1,305,598
2023-12-07	24.750	24.800	24.340	24.550	22.483	1,111,230
2023-12-06	24.700	25.070	24.600	24.810	22.721	1,145,611
2023-12-05	25.050	25.060	24.580	24.640	22.565	1,503,831
2023-12-04	25.320	25.380	25.030	25.080	22.968	1,473,284
2023-12-01	25.680	25.890	24.770	25.320	23.188	2,586,034
2023-11-30	26.200	26.690	25.550	25.670	23.509	2,509,316
2023-11-29	26.210	26.740	26.080	26.160	23.957	2,687,627
2023-11-28	25.590	26.360	25.500	26.310	24.095	3,056,712
2023-11-27	25.600	25.800	25.430	25.690	23.527	1,381,513
2023-11-24	26.350	26.440	25.570	25.580	23.426	3,330,900
2023-11-23	25.870	26.690	25.800	26.590	24.351	3,636,366
2023-11-22	26.220	26.460	25.740	25.740	23.573	2,668,812
2023-11-21	26.750	26.870	26.360	26.390	24.168	2,688,511
2023-11-20	26.550	26.760	26.160	26.700	24.452	2,673,498
2023-11-17	26.050	26.770	26.010	26.510	24.278	2,570,511
2023-11-16	26.660	26.660	26.130	26.230	24.021	2,622,550
2023-11-15	26.880	26.920	26.360	26.680	24.434	3,504,790
2023-11-14	26.360	26.980	26.210	26.800	24.543	4,296,338
2023-11-13	25.800	26.380	25.790	26.280	24.067	2,569,848
2023-11-10	25.700	26.470	25.680	26.090	23.893	3,424,716
2023-11-09	26.050	26.300	25.780	25.820	23.646	2,491,119
2023-11-08	26.580	26.590	26.010	26.100	23.902	3,471,346
2023-11-07	26.430	26.820	26.000	26.590	24.351	3,504,727
2023-11-06	25.590	26.500	25.580	26.420	24.195	3,869,520
2023-11-03	25.320	25.810	25.320	25.680	23.518	3,286,980
2023-11-02	26.270	26.280	25.230	25.350	23.216	5,059,321
2023-11-01	26.770	26.980	26.230	26.280	24.067	4,212,322
2023-10-31	27.000	27.260	26.460	26.600	24.360	7,116,200

← NewerPage 12 of 13 · 750 trading daysOlder →

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.