Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	24.700	25.240	24.510	25.010	24.439	4,888,600
2024-04-24	24.700	25.050	24.550	24.900	24.332	4,537,900
2024-04-23	25.070	25.380	24.740	24.810	24.244	5,428,600
2024-04-22	24.610	25.480	24.080	25.290	24.713	7,996,300
2024-04-19	24.760	25.290	24.390	24.600	24.039	5,923,535
2024-04-18	25.660	26.060	24.850	24.860	24.293	8,707,700
2024-04-17	23.850	25.800	23.850	25.450	24.869	9,599,800
2024-04-16	26.410	26.490	24.080	24.080	23.531	10,972,571
2024-04-15	27.450	28.950	26.690	26.760	26.149	10,815,371
2024-04-12	28.080	29.280	27.380	28.600	27.947	21,053,071
2024-04-11	26.130	29.000	24.510	28.610	27.957	20,265,382
2024-04-10	25.860	27.940	25.120	26.980	26.364	17,335,739
2024-04-09	26.500	28.010	25.360	25.990	25.397	19,401,853
2024-04-08	23.880	26.410	23.770	26.410	25.807	15,128,170
2024-04-03	23.850	24.390	23.220	24.010	23.462	6,335,428
2024-04-02	23.260	24.760	23.200	24.120	23.570	10,516,278
2024-04-01	22.620	23.190	22.500	23.170	22.641	4,210,771
2024-03-29	22.380	23.100	22.360	22.640	22.123	2,030,179
2024-03-28	22.110	22.740	22.020	22.500	21.987	3,679,100
2024-03-27	22.500	23.220	22.200	22.490	21.977	4,062,971
2024-03-26	22.630	23.000	22.050	22.780	22.260	4,392,300
2024-03-25	23.360	23.370	22.600	22.620	22.104	5,510,781
2024-03-22	22.780	24.280	22.780	23.850	23.306	8,874,247
2024-03-21	23.540	23.660	23.000	23.160	22.632	6,870,447
2024-03-20	23.810	24.070	23.750	23.960	23.413	3,333,500
2024-03-19	24.080	24.480	24.000	24.010	23.462	4,882,996
2024-03-18	24.060	24.200	23.630	24.190	23.638	5,083,325
2024-03-15	24.250	24.670	24.010	24.130	23.579	4,985,096
2024-03-14	23.600	24.380	23.430	24.360	23.804	7,163,619
2024-03-13	23.930	24.080	23.450	23.710	23.169	5,275,900
2024-03-12	24.240	24.240	23.620	23.930	23.384	6,070,000
2024-03-11	23.700	24.840	23.600	24.310	23.755	7,140,596
2024-03-08	24.400	24.400	23.400	23.700	23.159	6,591,928
2024-03-07	25.100	26.340	23.400	24.480	23.921	13,432,799
2024-03-06	23.500	25.050	23.420	24.970	24.400	11,126,628
2024-03-05	22.620	24.280	22.360	23.820	23.276	9,169,700
2024-03-04	22.360	22.800	21.880	22.760	22.241	4,628,396
2024-03-01	22.410	22.600	22.130	22.360	21.850	3,757,704
2024-02-29	22.150	22.620	21.950	22.490	21.977	5,027,500
2024-02-28	22.870	23.700	22.010	22.150	21.645	7,202,400
2024-02-27	22.160	22.880	21.960	22.870	22.348	4,549,045
2024-02-26	22.750	22.870	22.200	22.400	21.889	5,603,200
2024-02-23	21.950	22.920	21.870	22.760	22.241	6,182,243
2024-02-22	21.510	22.190	21.400	22.060	21.557	5,552,926
2024-02-21	21.180	22.110	20.880	21.560	21.068	6,367,800
2024-02-20	21.090	21.450	20.490	21.310	20.824	6,541,326
2024-02-19	19.660	21.100	19.660	21.100	20.619	7,945,456
2024-02-08	19.200	19.980	17.890	19.660	19.211	7,460,971
2024-02-07	20.200	20.830	19.010	19.090	18.654	8,037,502
2024-02-06	18.120	20.600	17.820	20.190	19.729	7,562,700
2024-02-05	21.500	21.500	19.720	19.720	19.270	7,162,008
2024-02-02	22.850	23.940	21.210	21.910	21.410	11,199,455
2024-02-01	23.320	24.200	22.000	23.300	22.768	11,635,225
2024-01-31	26.050	27.500	24.300	24.330	23.775	14,894,200
2024-01-30	26.500	28.020	25.380	27.000	26.384	20,208,371
2024-01-29	23.540	25.890	23.510	25.890	25.299	10,382,700
2024-01-26	23.500	24.320	23.030	23.540	23.003	6,410,896
2024-01-25	22.760	23.760	22.560	23.530	22.993	6,912,696
2024-01-24	23.380	23.780	21.700	22.760	22.241	6,013,400
2024-01-23	23.700	23.740	22.220	23.330	22.798	6,052,400

← NewerPage 11 of 21 · 1,216 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.