Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	23.910	24.990	23.660	24.500	23.941	5,476,400
2023-10-26	23.920	24.880	23.700	24.090	23.540	4,259,400
2023-10-25	24.310	24.380	23.720	24.130	23.579	2,186,800
2023-10-24	23.350	24.000	23.170	23.900	23.355	3,153,000
2023-10-23	23.800	23.800	22.970	23.180	22.651	2,390,243
2023-10-20	24.000	24.200	23.730	23.810	23.267	1,853,736
2023-10-19	24.130	24.480	23.950	24.020	23.472	2,058,229
2023-10-18	24.810	24.810	24.070	24.140	23.589	2,096,229
2023-10-17	24.870	25.050	24.360	24.600	24.039	2,180,400
2023-10-16	24.700	25.100	24.560	24.880	24.312	2,079,000
2023-10-13	25.090	25.350	24.660	24.880	24.312	2,762,655
2023-10-12	25.670	25.680	25.190	25.280	24.703	3,069,311
2023-10-11	25.750	26.170	25.500	25.790	25.202	3,459,515
2023-10-10	25.570	25.770	25.230	25.440	24.860	2,232,600
2023-10-09	25.890	26.020	25.450	25.570	24.987	2,332,043
2023-09-28	25.770	26.150	25.700	25.890	25.299	2,579,725
2023-09-27	26.080	26.250	25.700	25.740	25.153	3,154,000
2023-09-26	26.330	26.380	25.530	26.050	25.456	3,303,130
2023-09-25	26.290	26.580	26.050	26.090	25.495	3,077,400
2023-09-22	25.800	26.480	25.800	26.380	25.778	3,253,325
2023-09-21	26.440	26.560	25.960	25.970	25.377	3,565,500
2023-09-20	27.270	27.280	26.440	26.520	25.915	5,351,783
2023-09-19	27.840	28.680	27.380	27.540	26.912	6,527,590
2023-09-18	27.010	28.200	26.080	28.060	27.420	7,430,262
2023-09-15	28.030	28.180	27.150	27.270	26.648	6,600,400
2023-09-14	27.130	28.920	26.900	28.580	27.928	10,685,000
2023-09-13	27.120	28.860	27.010	27.990	27.351	8,811,000
2023-09-12	26.980	29.000	26.890	27.610	26.980	9,190,900
2023-09-11	26.600	26.950	26.180	26.810	26.198	4,058,800
2023-09-08	26.880	27.700	26.170	27.010	26.394	5,536,100
2023-09-07	27.800	27.800	26.670	26.680	26.071	6,781,400
2023-09-06	28.900	29.050	27.810	27.990	27.351	11,230,490
2023-09-05	28.000	30.800	27.750	29.820	29.140	16,584,673
2023-09-04	27.480	28.380	27.100	28.010	27.371	6,661,835
2023-09-01	27.600	27.780	27.000	27.300	26.677	6,224,725
2023-08-31	27.370	29.550	26.500	28.170	27.527	10,038,900
2023-08-30	26.700	27.770	26.440	27.310	26.687	5,539,872
2023-08-29	25.410	26.750	25.400	26.700	26.091	6,279,430
2023-08-28	27.350	27.620	25.520	25.840	25.250	5,938,925
2023-08-25	28.940	28.950	26.360	26.490	25.886	7,908,267
2023-08-24	28.880	29.950	28.510	29.290	28.622	9,019,970
2023-08-23	28.500	31.600	28.300	30.930	30.224	14,080,470
2023-08-22	28.500	28.970	27.810	28.780	28.123	4,088,300
2023-08-21	28.270	28.990	28.200	28.590	27.938	2,814,900
2023-08-18	28.910	29.390	28.400	28.480	27.830	3,139,566
2023-08-17	28.620	29.100	28.000	29.030	28.368	3,910,634
2023-08-16	29.000	29.300	28.590	28.680	28.026	3,396,191
2023-08-15	30.330	30.330	28.880	29.170	28.504	4,873,574
2023-08-14	29.980	30.360	29.640	30.040	29.355	4,384,734
2023-08-11	30.580	30.590	29.600	29.640	28.964	4,238,600
2023-08-10	30.510	30.900	30.130	30.580	29.882	3,612,300
2023-08-09	32.090	32.400	30.550	30.570	29.872	5,838,200
2023-08-08	32.060	32.900	32.000	32.060	31.328	6,170,300
2023-08-07	32.300	32.880	31.750	32.110	31.377	5,656,222
2023-08-04	33.070	33.210	32.220	32.980	32.227	9,232,873
2023-08-03	32.070	35.170	31.290	33.380	32.618	14,654,122
2023-08-02	33.000	33.200	31.650	32.120	31.387	12,442,928
2023-08-01	29.600	33.000	29.500	33.000	32.247	14,875,972
2023-07-31	29.040	30.000	28.840	30.000	29.315	7,426,487
2023-07-28	29.700	29.700	28.550	29.070	28.407	6,130,500

← NewerPage 13 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.