Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	22.240	22.550	21.600	21.610	21.243	3,710,600
2024-07-22	22.020	22.550	21.900	22.350	21.970	4,351,400
2024-07-19	21.780	22.280	21.650	22.020	21.646	2,721,200
2024-07-18	21.720	22.050	21.130	21.960	21.587	3,864,100
2024-07-17	21.870	22.500	21.420	22.090	21.714	4,833,000
2024-07-16	21.990	22.200	21.710	21.900	21.528	2,135,600
2024-07-15	22.470	22.470	21.900	21.980	21.606	2,757,800
2024-07-12	22.660	23.000	22.350	22.490	22.108	4,144,500
2024-07-11	22.250	22.740	22.220	22.740	22.353	4,619,100
2024-07-10	22.660	22.720	22.050	22.130	21.754	3,910,500
2024-07-09	22.510	22.880	21.760	22.780	22.393	5,074,700
2024-07-08	22.950	23.200	22.400	22.510	22.127	3,406,600
2024-07-05	23.440	23.440	23.440	23.440	23.041	0
2024-07-04	23.430	23.800	23.240	23.440	23.041	2,793,500
2024-07-03	24.280	24.280	23.500	23.540	23.140	3,185,700
2024-07-02	24.500	24.500	23.610	24.120	23.710	5,442,823
2024-07-01	24.500	25.000	24.210	24.850	24.427	5,342,998
2024-06-28	23.600	24.700	23.510	24.330	23.916	5,883,600
2024-06-27	23.970	24.290	23.570	23.610	23.209	3,646,400
2024-06-26	23.500	24.720	23.000	24.340	23.926	6,015,284
2024-06-25	26.100	26.100	24.380	24.470	24.054	5,796,698
2024-06-24	26.020	26.580	25.650	26.100	25.656	3,926,000
2024-06-21	25.800	26.310	25.600	25.980	25.538	2,875,200
2024-06-20	26.430	26.430	25.810	25.900	25.460	4,355,200
2024-06-19	27.360	27.420	26.450	26.470	26.020	5,321,600
2024-06-18	27.600	27.650	27.030	27.330	26.865	5,422,700
2024-06-17	26.830	28.000	26.330	27.830	27.357	7,973,479
2024-06-14	27.230	28.490	27.230	27.500	27.032	10,221,100
2024-06-13	26.790	27.190	26.440	26.970	26.511	4,903,079
2024-06-12	26.450	27.170	26.330	26.800	26.344	5,535,370
2024-06-11	25.850	27.350	25.310	26.780	26.325	5,242,645
2024-06-07	27.050	27.230	25.700	26.070	25.627	5,355,501
2024-06-06	27.220	27.820	26.720	27.050	26.433	5,951,300
2024-06-05	27.800	28.170	27.000	27.250	26.628	6,446,200
2024-06-04	27.000	28.550	26.560	28.170	27.527	9,743,200
2024-06-03	26.870	27.270	26.700	26.990	26.374	4,432,399
2024-05-31	26.780	27.550	26.310	27.130	26.511	6,580,200
2024-05-30	28.160	28.160	26.790	26.910	26.296	9,139,237
2024-05-29	29.850	29.900	27.880	28.380	27.732	11,527,137
2024-05-28	28.990	30.380	28.970	29.820	29.140	12,382,537
2024-05-27	30.170	30.930	29.100	29.300	28.631	12,696,469
2024-05-24	29.800	32.420	29.730	30.330	29.638	17,388,898
2024-05-23	30.170	30.600	29.590	29.900	29.218	12,467,198
2024-05-22	28.800	30.300	28.350	30.140	29.452	14,278,400
2024-05-21	29.480	29.480	28.680	28.950	28.289	8,128,100
2024-05-20	28.340	29.900	27.900	29.750	29.071	12,676,776
2024-05-17	27.850	28.850	27.850	28.440	27.791	9,949,679
2024-05-16	27.830	28.260	27.560	27.840	27.205	8,078,807
2024-05-15	29.130	29.130	27.600	27.840	27.205	14,128,382
2024-05-14	30.340	31.330	29.510	29.710	29.032	15,006,096
2024-05-13	29.300	32.690	28.850	31.390	30.674	18,386,992
2024-05-10	27.860	30.680	27.790	29.800	29.120	18,577,892
2024-05-09	27.860	28.300	27.450	28.020	27.381	9,637,700
2024-05-08	27.370	29.300	27.210	28.120	27.478	14,947,296
2024-05-07	27.340	27.850	26.850	27.480	26.853	10,188,200
2024-05-06	26.060	27.700	26.060	27.300	26.677	10,925,487
2024-04-30	26.030	26.190	25.650	26.020	25.426	7,053,987
2024-04-29	25.390	26.220	25.290	26.110	25.514	8,597,000
2024-04-26	24.880	25.200	24.500	25.030	24.459	6,679,871
2024-04-25	24.700	25.240	24.510	25.010	24.439	4,888,600

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.0500 CNY
2026-05-29	0.1000 CNY
2025-11-07	0.0600 CNY
2025-05-30	0.1600 CNY
2024-06-07	0.1600 CNY
2023-06-01	0.1600 CNY
2022-06-09	0.1800 CNY
2021-09-29	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.