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
2025-04-24	19.800	20.050	19.650	19.710	18.488	1,527,928
2025-04-23	19.240	19.930	19.240	19.830	18.600	1,888,800
2025-04-22	19.000	19.520	18.950	19.330	18.131	1,678,464
2025-04-21	18.880	18.950	18.650	18.950	17.775	1,100,100
2025-04-18	18.770	18.990	18.630	18.750	17.587	830,500
2025-04-17	18.680	19.110	18.590	18.840	17.672	1,346,014
2025-04-16	18.820	18.850	18.440	18.770	17.606	1,223,461
2025-04-15	18.540	18.810	18.410	18.810	17.644	1,167,270
2025-04-14	18.530	18.710	18.410	18.620	17.465	1,446,249
2025-04-11	18.080	18.550	18.080	18.360	17.222	1,444,755
2025-04-10	18.100	18.500	18.080	18.300	17.165	2,401,650
2025-04-09	17.800	18.780	17.010	17.910	16.800	3,133,986
2025-04-08	18.010	18.330	17.300	18.000	16.884	3,320,903
2025-04-07	18.400	19.080	18.340	18.340	17.203	2,653,600
2025-04-03	20.630	20.780	20.080	20.380	19.116	3,143,413
2025-04-02	20.980	21.360	20.710	20.970	19.670	2,848,670
2025-04-01	21.380	21.610	20.830	21.090	19.782	5,338,929
2025-03-31	20.650	21.510	20.530	21.510	20.176	4,410,153
2025-03-28	21.310	21.530	20.830	20.900	19.604	4,031,209
2025-03-27	21.330	21.570	20.900	21.360	20.036	4,923,089
2025-03-26	20.660	21.330	20.460	21.330	20.007	3,872,707
2025-03-25	20.280	20.970	20.170	20.660	19.379	2,583,542
2025-03-24	20.600	20.840	20.010	20.280	19.023	2,093,667
2025-03-21	21.000	21.040	20.510	20.600	19.323	2,505,260
2025-03-20	20.780	21.290	20.600	21.130	19.820	2,780,026
2025-03-19	20.550	21.000	20.390	20.760	19.473	2,677,371
2025-03-18	20.600	20.660	20.300	20.570	19.295	1,471,205
2025-03-17	20.460	20.780	20.330	20.560	19.285	2,012,979
2025-03-14	20.050	20.470	19.950	20.460	19.191	1,425,163
2025-03-13	20.300	20.370	20.010	20.100	18.854	1,198,061
2025-03-12	20.430	20.590	20.250	20.310	19.051	1,277,487
2025-03-11	20.200	20.650	20.110	20.540	19.266	2,660,699
2025-03-10	20.290	20.430	20.190	20.340	19.079	1,453,334
2025-03-07	20.080	20.380	20.080	20.210	18.957	1,384,687
2025-03-06	20.290	20.340	20.180	20.230	18.976	1,512,622
2025-03-05	20.300	20.390	20.110	20.200	18.948	1,260,254
2025-03-04	19.830	20.360	19.820	20.310	19.051	2,625,221
2025-03-03	19.740	20.070	19.710	19.950	18.713	1,866,882
2025-02-28	20.100	20.120	19.680	19.770	18.544	1,477,428
2025-02-27	20.190	20.280	19.810	20.100	18.854	1,839,159
2025-02-26	19.990	20.200	19.800	20.120	18.872	2,004,351
2025-02-25	19.830	20.070	19.670	19.900	18.666	2,062,800
2025-02-24	19.810	20.000	19.580	19.870	18.638	1,912,415
2025-02-21	19.730	20.000	19.560	19.810	18.582	2,176,339
2025-02-20	19.360	19.830	19.250	19.710	18.488	1,867,369
2025-02-19	18.990	19.460	18.830	19.350	18.150	1,426,363
2025-02-18	19.220	19.480	18.860	18.980	17.803	1,436,141
2025-02-17	19.230	19.430	19.180	19.310	18.113	1,381,193
2025-02-14	19.480	19.650	19.140	19.200	18.010	2,457,317
2025-02-13	19.760	19.790	19.420	19.470	18.263	1,501,128
2025-02-12	20.020	20.020	19.640	19.750	18.525	1,427,622
2025-02-11	19.770	20.040	19.620	19.870	18.638	2,071,491
2025-02-10	19.760	19.770	19.550	19.690	18.469	1,168,342
2025-02-07	19.600	20.100	19.520	19.700	18.479	1,932,143
2025-02-06	19.380	19.600	19.140	19.570	18.357	1,390,129
2025-02-05	19.430	19.430	19.170	19.320	18.122	1,001,966
2025-01-27	19.530	19.600	19.070	19.230	18.038	1,010,307
2025-01-24	19.460	19.670	19.360	19.510	18.300	957,827
2025-01-23	19.700	19.730	19.250	19.540	18.328	1,435,522
2025-01-22	19.610	19.800	19.450	19.560	18.347	1,219,645

← NewerPage 7 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.