Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	29.250	30.500	29.110	30.090	29.403	6,945,000
2023-07-26	29.950	29.950	29.170	29.300	28.631	5,662,637
2023-07-25	29.330	30.690	28.850	30.240	29.550	9,659,472
2023-07-24	30.500	31.000	29.450	29.910	29.227	6,900,917
2023-07-21	32.500	33.780	30.570	31.300	30.586	9,046,911
2023-07-20	35.400	35.480	33.110	33.420	32.657	9,225,008
2023-07-19	35.230	36.320	35.100	35.750	34.934	6,594,904
2023-07-18	35.520	36.020	35.000	35.230	34.426	7,406,449
2023-07-17	36.150	36.870	35.000	36.410	35.579	8,249,500
2023-07-14	37.580	37.600	35.600	36.150	35.325	14,393,536
2023-07-13	40.000	41.630	38.800	38.810	37.924	16,640,193
2023-07-12	39.870	42.100	37.380	42.010	41.051	21,573,236
2023-07-11	40.800	42.150	38.620	39.880	38.970	17,937,598
2023-07-10	39.410	42.240	38.400	42.240	41.276	21,290,689
2023-07-07	35.970	39.400	35.970	38.400	37.524	19,381,016
2023-07-06	35.560	36.500	35.040	35.880	35.061	10,996,280
2023-07-05	34.370	36.000	34.370	35.550	34.739	12,831,411
2023-07-04	34.100	34.670	34.000	34.370	33.586	9,607,171
2023-07-03	34.500	36.490	32.810	35.480	34.670	15,854,051
2023-06-30	36.620	38.500	35.220	35.380	34.573	17,347,773
2023-06-29	41.650	43.140	39.110	39.110	38.218	21,067,945
2023-06-28	38.000	45.160	37.630	43.450	42.459	24,448,057
2023-06-27	40.660	43.200	37.410	41.090	40.152	25,182,553
2023-06-26	35.000	39.350	34.650	39.350	38.452	22,893,623
2023-06-21	34.300	37.100	34.260	35.770	34.954	18,488,880
2023-06-20	35.140	35.350	34.260	34.410	33.625	7,283,375
2023-06-19	34.700	35.050	34.250	35.010	34.211	9,001,523
2023-06-16	34.400	35.500	34.110	34.700	33.908	9,579,950
2023-06-15	34.000	35.410	32.800	35.170	34.367	14,149,915
2023-06-14	35.790	36.200	34.310	34.830	34.035	14,909,700
2023-06-13	36.680	38.000	35.670	37.090	36.244	13,382,625
2023-06-12	35.500	37.770	34.800	36.600	35.765	14,026,011
2023-06-09	35.480	36.190	35.000	35.940	35.120	13,082,374
2023-06-08	35.800	36.850	34.580	34.980	34.182	15,231,201
2023-06-07	36.100	39.160	34.510	37.460	36.605	20,047,536
2023-06-06	38.170	39.870	38.170	38.170	37.299	20,403,020
2023-06-05	37.990	42.410	37.900	42.410	41.442	25,308,687
2023-06-02	37.860	40.270	37.030	38.550	37.670	17,941,745
2023-06-01	36.870	39.000	36.550	38.360	37.485	18,663,116
2023-05-31	40.690	41.430	38.490	38.530	37.494	21,781,111
2023-05-30	37.800	42.460	37.800	42.460	41.319	24,433,944
2023-05-29	36.760	40.030	36.000	38.600	37.563	23,766,350
2023-05-26	39.910	40.680	35.540	38.490	37.456	27,780,472
2023-05-25	35.000	37.410	35.000	37.410	36.405	11,746,789
2023-05-24	30.860	34.010	29.670	34.010	33.096	21,365,512
2023-05-23	28.800	30.920	28.010	30.920	30.089	25,284,150
2023-05-22	24.530	28.110	24.000	28.110	27.355	20,354,799
2023-05-19	21.610	25.550	21.610	25.550	24.863	26,844,436
2023-05-18	22.940	24.030	20.750	23.230	22.606	26,808,407
2023-05-17	20.390	22.300	20.300	22.300	21.701	19,937,643
2023-05-16	18.560	20.270	18.500	20.270	19.725	24,630,432
2023-05-15	18.430	18.430	18.000	18.430	17.935	6,312,950
2023-05-12	15.230	16.750	15.220	16.750	16.300	8,681,925
2023-05-11	15.070	15.460	15.030	15.230	14.821	1,393,400
2023-05-10	14.850	15.080	14.850	15.030	14.626	410,500
2023-05-09	15.010	15.110	14.880	14.930	14.529	639,000
2023-05-08	15.050	15.270	14.970	15.030	14.626	782,170
2023-05-05	15.020	15.090	14.860	15.040	14.636	821,125
2023-05-04	14.520	15.070	14.500	14.950	14.548	1,129,300
2023-04-28	14.550	14.550	14.400	14.500	14.110	590,925

← NewerPage 14 of 21 · 1,212 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.