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
2026-04-21	22.980	23.290	22.800	23.160	22.486	1,717,368
2026-04-20	22.760	23.020	22.620	22.990	22.321	1,629,425
2026-04-17	22.690	22.870	22.660	22.750	22.088	1,252,431
2026-04-16	22.750	22.850	22.480	22.790	22.127	1,279,342
2026-04-15	22.690	22.930	22.610	22.760	22.098	1,526,200
2026-04-14	22.640	22.690	22.390	22.590	21.933	1,214,400
2026-04-13	22.520	22.640	22.270	22.490	21.836	1,261,179
2026-04-10	22.570	22.880	22.460	22.560	21.904	1,782,500
2026-04-09	22.460	22.630	22.320	22.470	21.816	1,295,037
2026-04-08	22.190	22.480	22.000	22.460	21.807	1,788,753
2026-04-07	21.710	22.110	21.590	21.940	21.302	1,259,458
2026-04-03	21.970	22.190	21.580	21.850	21.214	1,474,900
2026-04-02	21.940	22.330	21.770	22.060	21.418	1,484,532
2026-04-01	21.950	22.100	21.650	21.980	21.341	2,114,160
2026-03-31	21.130	21.970	21.130	21.700	21.069	2,980,401
2026-03-30	20.670	21.290	20.470	21.130	20.515	2,179,835
2026-03-27	20.300	20.630	20.160	20.560	19.962	1,114,900
2026-03-26	20.380	20.600	20.120	20.400	19.807	1,290,727
2026-03-25	20.110	20.380	19.810	20.380	19.787	1,392,462
2026-03-24	19.630	20.520	19.590	20.150	19.564	1,979,736
2026-03-23	21.080	21.360	19.340	19.490	18.923	4,208,046
2026-03-20	22.600	23.080	21.300	21.480	20.855	3,836,450
2026-03-19	22.640	22.980	22.440	22.800	22.137	1,655,645
2026-03-18	22.260	22.750	22.050	22.750	22.088	1,391,892
2026-03-17	22.640	22.730	22.260	22.260	21.612	959,900
2026-03-16	22.760	22.760	22.410	22.640	21.981	1,289,906
2026-03-13	22.660	22.980	22.600	22.630	21.972	1,208,970
2026-03-12	23.030	23.140	22.700	22.800	22.137	1,136,395
2026-03-11	23.380	23.480	23.000	23.060	22.389	1,300,400
2026-03-10	22.910	23.340	22.880	23.330	22.651	1,371,253
2026-03-09	23.230	23.280	22.390	22.700	22.040	1,834,400
2026-03-06	22.870	23.290	22.810	23.260	22.583	1,158,400
2026-03-05	22.820	23.180	22.690	22.870	22.205	1,427,469
2026-03-04	22.630	23.180	22.450	22.500	21.845	1,807,353
2026-03-03	23.910	24.080	22.960	22.980	22.311	2,345,840
2026-03-02	24.020	24.340	23.650	23.940	23.244	1,930,569
2026-02-27	24.420	24.450	24.140	24.320	23.612	1,133,700
2026-02-26	24.350	24.520	24.200	24.410	23.700	1,211,411
2026-02-25	24.630	24.640	24.280	24.350	23.642	2,037,200
2026-02-24	24.600	24.750	24.060	24.650	23.933	1,773,500
2026-02-13	24.000	24.460	23.950	24.060	23.360	1,456,900
2026-02-12	24.100	24.160	23.780	24.010	23.312	1,103,700
2026-02-11	23.880	24.050	23.730	23.950	23.253	1,176,700
2026-02-10	24.050	24.380	23.790	23.810	23.117	1,212,501
2026-02-09	23.890	24.110	23.710	23.940	23.244	2,430,870
2026-02-06	23.850	24.040	23.600	23.740	23.049	1,704,850
2026-02-05	24.010	24.240	23.710	23.870	23.176	1,511,370
2026-02-04	23.790	24.270	23.620	24.010	23.312	1,934,000
2026-02-03	23.260	23.800	23.260	23.790	23.098	1,893,892
2026-02-02	23.570	23.960	23.250	23.260	22.583	2,193,200
2026-01-30	23.190	23.860	23.190	23.700	23.011	2,313,909
2026-01-29	23.490	23.970	23.260	23.390	22.710	3,332,296
2026-01-28	24.090	24.480	23.470	23.560	22.875	5,297,354
2026-01-27	25.150	25.380	23.080	24.150	23.447	11,335,079
2026-01-26	25.180	27.710	25.050	25.640	24.894	14,696,290
2026-01-23	24.760	25.350	24.500	25.190	24.457	2,315,188
2026-01-22	24.950	25.180	24.450	24.620	23.904	1,894,887
2026-01-21	24.430	24.750	24.110	24.690	23.972	1,555,047
2026-01-20	24.350	24.550	24.120	24.400	23.690	1,686,359
2026-01-19	23.760	24.650	23.660	24.420	23.710	3,108,616

← NewerPage 3 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.