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
2026-07-20	22.900	23.000	21.900	22.690	22.690	4,051,155
2026-07-17	22.600	22.920	22.430	22.780	22.780	3,127,331
2026-07-16	22.690	22.810	22.240	22.650	22.650	2,219,540
2026-07-15	22.480	22.680	21.960	22.620	22.620	2,488,268
2026-07-14	22.010	22.480	21.610	22.480	22.480	2,133,064
2026-07-13	22.580	22.580	21.680	22.080	22.080	2,343,987
2026-07-10	22.690	22.840	22.130	22.580	22.580	2,453,140
2026-07-09	22.080	22.730	20.940	22.680	22.680	3,668,515
2026-07-08	22.740	22.770	22.120	22.230	22.230	2,368,839
2026-07-07	22.770	22.850	22.410	22.720	22.720	1,855,940
2026-07-06	22.820	22.950	22.510	22.700	22.700	1,908,722
2026-07-03	22.580	22.950	22.370	22.710	22.710	2,577,940
2026-07-02	22.560	22.980	22.220	22.400	22.400	2,071,600
2026-07-01	22.600	22.600	22.130	22.380	22.380	1,901,400
2026-06-30	22.030	22.450	21.810	22.360	22.360	1,885,000
2026-06-29	21.630	22.140	21.200	21.940	21.940	2,062,700
2026-06-26	22.200	22.200	21.660	21.820	21.820	2,204,600
2026-06-25	22.250	22.480	21.820	22.170	22.170	1,572,700
2026-06-24	22.080	22.580	21.670	22.270	22.270	2,066,800
2026-06-23	21.370	23.000	21.370	22.300	22.300	2,061,100
2026-06-22	22.190	22.280	21.510	22.250	22.250	2,438,100
2026-06-18	22.670	22.720	22.000	22.230	22.230	2,362,892
2026-06-17	23.000	23.150	22.720	22.740	22.740	2,029,800
2026-06-16	22.810	23.050	22.430	23.000	23.000	2,168,301
2026-06-15	22.610	23.090	22.600	22.810	22.810	2,387,200
2026-06-12	22.640	23.130	22.370	22.620	22.620	2,818,282
2026-06-11	22.430	22.960	21.980	22.510	22.510	2,813,629
2026-06-10	22.880	23.160	22.250	22.500	22.500	2,411,716
2026-06-09	23.700	24.000	22.620	23.200	23.200	3,080,944
2026-06-08	23.700	24.300	23.380	23.680	23.680	2,564,062
2026-06-05	24.080	24.750	23.520	24.500	24.500	4,466,425
2026-06-04	24.980	25.480	23.460	24.190	24.190	9,493,482
2026-06-03	23.910	26.000	22.840	25.420	25.420	8,330,456
2026-06-02	26.930	27.640	25.280	25.280	25.280	4,506,300
2026-06-01	27.890	28.940	27.840	28.090	28.090	11,676,845
2026-05-29	25.940	28.300	25.940	28.170	28.170	10,569,712
2026-05-28	26.210	27.200	25.000	26.450	26.450	8,301,695
2026-05-27	25.640	26.910	25.040	26.520	26.520	7,932,318
2026-05-26	25.630	25.780	24.620	25.710	25.710	4,913,027
2026-05-25	25.510	25.750	24.830	25.620	25.620	4,557,465
2026-05-22	25.300	25.900	24.450	25.510	25.510	6,245,423
2026-05-21	24.100	25.920	23.980	25.400	25.400	6,426,223
2026-05-20	23.360	24.290	23.280	24.170	24.170	2,931,671
2026-05-19	24.550	24.670	23.940	24.060	23.360	1,846,300
2026-05-18	24.660	24.690	24.380	24.500	23.787	1,900,654
2026-05-15	24.930	24.930	24.480	24.660	23.943	1,351,024
2026-05-14	24.880	25.000	24.600	24.700	23.981	1,573,600
2026-05-13	24.750	24.970	24.610	24.900	24.176	1,726,331
2026-05-12	24.880	25.150	24.620	24.840	24.117	1,754,262
2026-05-11	25.180	25.200	24.840	24.950	24.224	2,250,800
2026-05-08	24.450	25.290	24.400	25.160	24.428	2,602,905
2026-05-07	24.350	24.660	24.120	24.500	23.787	1,964,350
2026-05-06	23.540	24.360	23.540	24.200	23.496	2,751,535
2026-04-30	23.820	23.830	23.380	23.540	22.855	1,325,508
2026-04-29	23.450	23.850	23.220	23.750	23.059	2,011,631
2026-04-28	23.400	23.570	23.110	23.270	22.593	1,874,725
2026-04-27	23.670	23.710	23.310	23.550	22.865	1,862,492
2026-04-24	23.530	23.850	23.350	23.640	22.952	2,664,233
2026-04-23	23.470	23.720	23.300	23.610	22.923	1,934,300
2026-04-22	23.160	23.550	22.880	23.500	22.816	1,966,167

← NewerPage 2 of 5 · 243 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.