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
2025-07-23	21.490	21.870	21.320	21.420	20.797	2,572,535
2025-07-22	22.150	22.190	21.400	21.490	20.865	4,711,299
2025-07-21	21.550	22.350	21.350	22.150	21.506	6,945,805
2025-07-18	21.000	21.850	20.940	21.530	20.904	4,103,173
2025-07-17	21.080	21.210	20.860	20.920	20.311	1,926,534
2025-07-16	21.070	21.470	20.990	21.080	20.467	3,207,024
2025-07-15	20.660	21.400	20.600	21.070	20.457	4,283,230
2025-07-14	20.260	20.860	20.260	20.740	20.137	2,423,703
2025-07-11	20.160	20.340	20.080	20.260	19.671	1,387,152
2025-07-10	20.250	20.290	20.040	20.160	19.574	1,295,025
2025-07-09	20.180	20.460	20.120	20.270	19.680	1,935,610
2025-07-08	20.030	20.250	20.030	20.210	19.622	1,264,547
2025-07-07	20.000	20.110	19.830	20.080	19.496	976,441
2025-07-04	20.140	20.200	19.880	19.940	19.360	1,263,400
2025-07-03	20.140	20.350	20.110	20.180	19.593	1,461,000
2025-07-02	20.240	20.320	20.000	20.110	19.525	1,270,500
2025-07-01	19.910	20.350	19.850	20.240	19.651	2,628,213
2025-06-30	20.300	20.370	19.940	19.990	19.408	2,807,969
2025-06-27	19.970	20.470	19.770	20.300	19.709	3,031,796
2025-06-26	20.070	20.170	19.870	19.900	19.321	1,375,859
2025-06-25	19.980	20.160	19.890	20.080	19.496	1,381,193
2025-06-24	19.470	20.080	19.460	19.980	19.399	2,424,011
2025-06-23	18.990	19.600	18.990	19.510	18.942	1,759,882
2025-06-20	19.290	19.540	19.100	19.170	18.612	1,298,200
2025-06-19	19.120	19.490	18.950	19.410	18.845	1,786,906
2025-06-18	19.260	19.320	19.070	19.160	18.603	954,791
2025-06-17	19.850	19.850	19.240	19.300	18.739	1,997,999
2025-06-16	19.310	20.040	19.020	19.710	19.137	2,429,476
2025-06-13	19.530	19.610	19.180	19.410	18.845	2,422,642
2025-06-12	19.360	19.560	19.280	19.530	18.962	1,160,100
2025-06-11	19.050	19.530	19.050	19.470	18.904	1,333,335
2025-06-10	19.400	19.400	19.000	19.100	18.544	1,584,600
2025-06-09	19.240	19.420	19.170	19.330	18.768	1,617,394
2025-06-06	19.400	19.450	18.910	19.250	18.690	1,901,000
2025-06-05	19.250	19.450	19.100	19.440	18.874	1,227,882
2025-06-04	19.380	19.440	19.230	19.260	18.700	1,085,200
2025-06-03	19.290	19.490	19.120	19.260	18.700	1,845,559
2025-05-30	19.640	19.640	19.280	19.310	18.748	979,343
2025-05-29	19.780	19.830	19.560	19.640	19.069	1,017,072
2025-05-28	19.900	19.970	19.610	19.620	19.049	723,100
2025-05-27	19.740	19.910	19.640	19.810	19.234	689,732
2025-05-26	19.780	19.870	19.610	19.740	19.166	717,500
2025-05-23	19.890	20.000	19.660	19.780	19.205	911,205
2025-05-22	19.940	20.100	19.780	19.830	19.253	1,052,551
2025-05-21	20.090	20.200	19.840	19.840	19.263	1,050,000
2025-05-20	20.050	20.190	19.930	20.110	19.525	1,141,584
2025-05-19	20.050	20.150	19.780	20.000	19.418	1,307,742
2025-05-16	20.020	20.140	19.890	20.070	19.486	1,329,423
2025-05-15	20.550	20.670	20.390	20.650	19.370	1,256,474
2025-05-14	20.670	20.980	20.410	20.540	19.266	1,291,921
2025-05-13	21.000	21.000	20.630	20.670	19.388	1,657,429
2025-05-12	20.570	21.480	20.450	20.830	19.538	2,768,515
2025-05-09	20.270	20.500	20.270	20.450	19.182	1,243,500
2025-05-08	20.500	20.560	20.190	20.380	19.116	1,429,600
2025-05-07	20.170	20.480	20.150	20.390	19.126	2,546,726
2025-05-06	20.160	20.210	19.950	20.100	18.854	1,648,225
2025-04-30	19.820	20.080	19.820	19.930	18.694	1,419,930
2025-04-29	19.720	20.000	19.720	19.750	18.525	1,013,400
2025-04-28	19.820	19.940	19.540	19.790	18.563	1,430,700
2025-04-25	19.840	19.880	19.690	19.810	18.582	1,139,534

← NewerPage 6 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.