Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	14.340	14.550	14.100	14.450	14.062	747,200
2023-04-26	14.110	14.360	14.050	14.290	13.906	556,600
2023-04-25	14.550	14.550	13.880	14.060	13.682	727,625
2023-04-24	14.700	14.700	14.330	14.450	14.062	376,925
2023-04-21	14.830	14.850	14.420	14.420	14.032	621,603
2023-04-20	14.980	14.980	14.600	14.830	14.431	579,870
2023-04-19	15.010	15.120	14.950	14.980	14.577	428,745
2023-04-18	15.120	15.170	15.020	15.070	14.665	705,770
2023-04-17	14.920	15.150	14.900	15.130	14.723	902,400
2023-04-14	14.840	14.940	14.800	14.920	14.519	484,800
2023-04-13	14.870	14.950	14.780	14.840	14.441	465,200
2023-04-12	14.940	15.050	14.780	14.800	14.402	722,900
2023-04-11	15.090	15.270	14.890	14.940	14.538	644,025
2023-04-10	15.190	15.350	15.050	15.070	14.665	567,900
2023-04-07	14.930	15.250	14.930	15.190	14.782	704,500
2023-04-06	15.090	15.180	14.920	14.990	14.587	901,450
2023-04-04	15.170	15.400	15.080	15.160	14.753	981,411
2023-04-03	15.100	15.180	15.050	15.170	14.762	683,686
2023-03-31	15.090	15.490	15.060	15.120	14.714	717,400
2023-03-30	15.190	15.260	15.000	15.060	14.655	813,925
2023-03-29	15.480	15.480	15.150	15.220	14.811	827,475
2023-03-28	15.690	15.770	15.370	15.400	14.986	1,192,693
2023-03-27	15.860	15.860	15.470	15.660	15.239	1,680,500
2023-03-24	15.290	16.360	15.150	15.920	15.492	2,953,300
2023-03-23	15.100	15.330	15.100	15.230	14.821	492,125
2023-03-22	15.250	15.350	15.150	15.170	14.762	412,175
2023-03-21	15.200	15.200	15.030	15.150	14.743	469,300
2023-03-20	15.370	15.400	15.050	15.100	14.694	533,100
2023-03-17	15.250	15.400	15.250	15.260	14.850	527,500
2023-03-16	15.500	15.500	15.130	15.180	14.772	554,200
2023-03-15	15.310	15.560	15.210	15.510	15.093	806,250
2023-03-14	15.180	15.330	14.900	15.290	14.879	878,325
2023-03-13	15.180	15.370	15.090	15.250	14.840	637,500
2023-03-10	15.380	15.460	15.260	15.310	14.899	530,525
2023-03-09	15.630	15.630	15.430	15.480	15.064	414,700
2023-03-08	15.510	15.670	15.450	15.530	15.113	543,500
2023-03-07	15.790	15.890	15.530	15.540	15.122	779,325
2023-03-06	15.800	15.850	15.700	15.830	15.405	665,200
2023-03-03	15.680	15.830	15.600	15.760	15.336	758,125
2023-03-02	15.870	15.870	15.650	15.680	15.259	643,000
2023-03-01	15.680	15.880	15.670	15.790	15.366	658,696
2023-02-28	15.480	15.680	15.480	15.680	15.259	532,700
2023-02-27	15.710	15.770	15.450	15.450	15.035	770,225
2023-02-24	15.730	15.930	15.680	15.740	15.317	564,600
2023-02-23	15.880	16.000	15.750	15.840	15.414	689,233
2023-02-22	15.940	16.030	15.830	15.880	15.453	650,425
2023-02-21	15.970	15.980	15.800	15.940	15.512	690,825
2023-02-20	15.830	15.880	15.630	15.830	15.405	641,996
2023-02-17	15.700	16.070	15.700	15.740	15.317	776,425
2023-02-16	16.160	16.190	15.630	15.730	15.307	1,481,900
2023-02-15	16.250	16.300	16.080	16.160	15.726	1,113,225
2023-02-14	16.370	16.370	16.180	16.250	15.813	698,435
2023-02-13	16.280	16.350	16.170	16.220	15.784	1,043,600
2023-02-10	16.190	16.350	16.080	16.270	15.833	1,317,443
2023-02-09	16.150	16.230	16.020	16.140	15.706	1,137,625
2023-02-08	16.280	16.280	16.020	16.040	15.609	1,332,600
2023-02-07	15.980	16.240	15.900	16.200	15.765	1,447,125
2023-02-06	15.840	16.040	15.730	15.910	15.482	1,027,100
2023-02-03	15.990	15.990	15.670	15.850	15.424	1,236,325
2023-02-02	15.760	16.040	15.710	16.000	15.570	1,433,725

← NewerPage 15 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.