Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	24.590	25.770	24.000	24.220	23.667	7,113,000
2024-01-19	23.930	26.000	23.410	24.900	24.332	8,584,025
2024-01-18	24.610	24.950	23.290	23.900	23.355	7,034,900
2024-01-17	24.940	25.780	24.100	25.340	24.762	7,955,200
2024-01-16	26.090	26.160	24.450	24.970	24.400	9,044,900
2024-01-15	27.550	27.550	27.550	27.550	26.921	0
2024-01-12	26.000	27.990	25.970	27.550	26.921	14,912,396
2024-01-11	25.420	26.660	25.200	26.380	25.778	9,041,400
2024-01-10	25.860	26.000	25.080	25.500	24.918	4,684,800
2024-01-09	26.660	26.800	25.790	26.070	25.475	5,629,000
2024-01-08	26.920	27.150	26.360	26.410	25.807	6,279,900
2024-01-05	28.020	28.210	26.650	27.000	26.384	10,628,100
2024-01-04	29.790	30.200	27.830	28.020	27.381	18,015,400
2024-01-03	25.990	28.920	25.280	28.920	28.260	16,816,500
2024-01-02	25.050	26.930	25.000	26.290	25.690	11,971,190
2023-12-29	25.050	25.550	24.870	25.050	24.478	6,727,300
2023-12-28	24.480	25.200	23.860	24.950	24.381	8,771,700
2023-12-27	26.280	26.280	23.930	24.550	23.990	11,713,000
2023-12-26	27.740	27.740	26.120	26.560	25.954	8,516,300
2023-12-25	28.290	28.330	26.900	27.610	26.980	9,065,500
2023-12-22	29.670	29.870	27.690	28.380	27.732	15,340,353
2023-12-21	29.600	31.500	29.010	29.670	28.993	21,682,753
2023-12-20	27.000	29.590	26.730	29.590	28.915	15,484,713
2023-12-19	29.790	30.100	26.900	26.900	26.286	16,800,153
2023-12-18	30.330	32.860	28.910	29.890	29.208	23,643,996
2023-12-15	28.830	30.350	28.280	30.350	29.657	15,193,925
2023-12-14	25.130	27.590	24.600	27.590	26.960	17,372,054
2023-12-13	24.500	26.000	24.380	25.080	24.508	9,096,071
2023-12-12	23.590	24.540	23.590	24.540	23.980	6,255,171
2023-12-11	22.990	24.450	22.670	23.900	23.355	5,379,400
2023-12-08	23.210	23.600	23.080	23.100	22.573	1,658,000
2023-12-07	23.660	23.810	23.190	23.320	22.788	2,019,000
2023-12-06	23.440	24.300	23.400	23.700	23.159	2,779,400
2023-12-05	24.220	24.220	23.400	23.400	22.866	2,406,700
2023-12-04	24.320	24.420	23.940	24.160	23.609	2,287,797
2023-12-01	24.000	24.320	23.880	24.250	23.697	2,110,100
2023-11-30	24.710	24.780	24.000	24.120	23.570	3,661,600
2023-11-29	24.530	25.500	24.300	24.930	24.361	5,412,555
2023-11-28	24.220	25.800	24.160	24.730	24.166	5,192,571
2023-11-27	24.180	24.630	24.180	24.370	23.814	2,326,000
2023-11-24	24.760	24.760	23.940	24.100	23.550	2,154,600
2023-11-23	24.170	24.670	24.010	24.630	24.068	2,847,400
2023-11-22	24.970	24.970	24.210	24.230	23.677	2,871,500
2023-11-21	25.170	25.190	24.650	24.980	24.410	3,417,100
2023-11-20	25.090	25.200	24.930	25.130	24.557	2,322,900
2023-11-17	25.010	25.200	24.790	25.080	24.508	2,187,000
2023-11-16	25.350	25.480	24.980	25.020	24.449	2,898,225
2023-11-15	25.650	25.680	25.170	25.330	24.752	3,471,500
2023-11-14	26.050	26.050	25.140	25.470	24.889	6,356,470
2023-11-13	25.930	26.730	25.800	26.070	25.475	8,519,700
2023-11-10	25.130	26.800	24.580	26.000	25.407	9,010,699
2023-11-09	25.150	25.880	24.950	25.180	24.605	4,042,543
2023-11-08	25.270	25.450	24.940	25.150	24.576	1,973,100
2023-11-07	25.100	25.270	24.790	25.250	24.674	2,497,800
2023-11-06	24.480	25.100	24.480	25.100	24.527	2,790,809
2023-11-03	23.920	24.880	23.920	24.730	24.166	3,759,600
2023-11-02	24.400	24.480	23.860	23.930	23.384	1,861,100
2023-11-01	24.510	24.740	24.230	24.320	23.765	2,076,700
2023-10-31	24.740	25.000	24.300	24.500	23.941	3,048,182
2023-10-30	24.300	25.480	24.040	24.840	24.273	4,790,000

← NewerPage 12 of 21 · 1,213 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.