Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.690	15.790	15.610	15.780	15.356	1,091,743
2023-01-31	15.500	15.670	15.500	15.650	15.229	899,700
2023-01-30	15.410	15.590	15.400	15.590	15.171	1,210,225
2023-01-20	15.070	15.410	15.070	15.330	14.918	937,525
2023-01-19	15.110	15.180	15.010	15.150	14.743	561,900
2023-01-18	15.100	15.150	15.050	15.110	14.704	575,188
2023-01-17	15.200	15.280	15.000	15.050	14.646	644,500
2023-01-16	15.140	15.220	15.050	15.200	14.792	897,545
2023-01-13	15.040	15.170	15.010	15.060	14.655	645,625
2023-01-12	15.130	15.280	15.010	15.030	14.626	780,650
2023-01-11	15.380	15.400	15.100	15.130	14.723	693,925
2023-01-10	15.510	15.510	15.230	15.230	14.821	1,145,300
2023-01-09	15.920	15.920	15.150	15.510	15.093	1,563,400
2023-01-06	15.500	15.860	15.500	15.540	15.122	1,277,345
2023-01-05	15.680	15.690	15.440	15.580	15.161	837,000
2023-01-04	15.500	15.640	15.410	15.560	15.142	1,031,900
2023-01-03	15.370	15.550	15.240	15.520	15.103	1,040,100
2022-12-30	15.200	15.400	15.030	15.220	14.811	977,125
2022-12-29	15.430	15.430	15.000	15.000	14.597	1,441,700
2022-12-28	15.360	15.770	15.250	15.450	15.035	2,037,133
2022-12-27	15.390	15.400	15.160	15.360	14.947	914,808
2022-12-26	14.950	15.370	14.890	15.330	14.918	962,500
2022-12-23	14.840	14.990	14.610	14.910	14.509	951,470
2022-12-22	15.360	15.480	14.820	14.850	14.451	1,291,600
2022-12-21	15.410	15.630	15.200	15.230	14.821	1,179,600
2022-12-20	15.360	15.690	15.200	15.520	15.103	1,319,525
2022-12-19	15.800	15.850	15.440	15.440	15.025	1,575,699
2022-12-16	15.940	16.200	15.660	15.700	15.278	2,155,245
2022-12-15	16.070	16.150	15.730	15.950	15.521	1,512,940
2022-12-14	16.160	16.310	16.050	16.130	15.697	1,550,225
2022-12-13	16.020	16.490	16.010	16.300	15.862	2,106,550
2022-12-12	16.460	16.530	15.930	16.020	15.589	2,246,525
2022-12-09	16.450	16.540	16.220	16.540	16.095	1,709,350
2022-12-08	16.530	16.580	16.310	16.350	15.911	1,731,920
2022-12-07	16.610	16.710	16.400	16.430	15.988	2,233,625
2022-12-06	16.860	16.860	16.410	16.540	16.095	3,019,200
2022-12-05	16.760	17.030	16.740	16.940	16.485	3,257,595
2022-12-02	16.920	17.090	16.710	16.760	16.310	3,495,250
2022-12-01	17.320	17.490	16.900	16.920	16.465	6,358,200
2022-11-30	17.350	18.190	17.220	17.530	17.059	8,362,450
2022-11-29	18.550	18.550	16.910	17.760	17.283	12,596,000
2022-11-28	15.800	17.510	15.710	17.510	17.039	8,563,780
2022-11-25	15.300	16.470	15.170	15.920	15.492	5,147,115
2022-11-24	15.020	15.350	15.020	15.280	14.869	1,439,705
2022-11-23	14.850	15.090	14.740	15.000	14.597	875,000
2022-11-22	15.150	15.180	14.910	14.950	14.548	741,420
2022-11-21	15.200	15.220	14.880	15.090	14.684	680,300
2022-11-18	15.220	15.250	15.000	15.020	14.616	670,025
2022-11-17	15.170	15.230	14.960	15.200	14.792	886,900
2022-11-16	15.270	15.470	15.110	15.180	14.772	1,077,400
2022-11-15	15.130	15.280	15.050	15.260	14.850	1,136,525
2022-11-14	15.120	15.160	14.910	15.080	14.675	1,031,775
2022-11-11	15.280	15.300	14.950	14.970	14.568	1,242,200
2022-11-10	15.400	15.400	15.070	15.100	14.694	994,600
2022-11-09	15.050	15.300	14.900	15.280	14.869	1,345,825
2022-11-08	14.990	15.200	14.920	15.050	14.646	758,990
2022-11-07	14.890	15.120	14.870	15.020	14.616	771,400
2022-11-04	14.730	14.940	14.730	14.900	14.500	732,800
2022-11-03	14.630	14.750	14.500	14.740	14.344	781,725
2022-11-02	14.480	14.730	14.450	14.670	14.276	829,300

← NewerPage 16 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.