Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.060	14.480	14.060	14.480	14.091	807,300
2022-10-31	13.890	14.280	13.830	14.040	13.663	805,600
2022-10-28	14.750	14.880	13.830	13.890	13.517	1,199,500
2022-10-27	14.950	14.970	14.720	14.720	14.324	644,600
2022-10-26	14.600	14.930	14.410	14.830	14.431	943,600
2022-10-25	14.740	14.740	14.220	14.400	14.013	739,225
2022-10-24	14.910	15.190	14.530	14.540	14.149	775,900
2022-10-21	14.920	15.110	14.840	14.910	14.509	647,500
2022-10-20	15.050	15.180	14.910	14.910	14.509	867,672
2022-10-19	15.210	15.270	14.940	15.090	14.684	945,196
2022-10-18	15.350	15.350	15.010	15.220	14.811	868,145
2022-10-17	15.070	15.280	14.950	15.230	14.821	849,300
2022-10-14	14.900	15.150	14.900	15.110	14.704	731,400
2022-10-13	14.600	15.100	14.600	14.950	14.548	945,200
2022-10-12	14.530	14.750	14.210	14.750	14.354	764,200
2022-10-11	14.290	14.640	13.880	14.530	14.140	888,570
2022-10-10	14.350	15.100	14.200	14.290	13.906	1,135,600
2022-09-30	14.300	14.420	14.140	14.310	13.925	615,500
2022-09-29	14.790	14.950	14.230	14.300	13.916	812,900
2022-09-28	15.070	15.200	14.680	14.680	14.285	796,208
2022-09-27	14.550	14.970	14.500	14.970	14.568	1,032,186
2022-09-26	15.050	15.110	14.480	14.540	14.149	1,101,800
2022-09-23	15.340	15.440	14.950	15.040	14.636	957,450
2022-09-22	15.400	15.590	15.250	15.360	14.947	706,379
2022-09-21	15.500	15.760	15.200	15.500	15.083	1,141,029
2022-09-20	15.110	15.350	15.110	15.250	14.840	777,375
2022-09-19	15.300	15.510	14.930	15.080	14.675	1,105,188
2022-09-16	16.000	16.150	15.300	15.300	14.889	1,407,488
2022-09-15	16.630	16.980	15.870	16.030	15.599	1,623,800
2022-09-14	16.440	16.700	16.350	16.630	16.183	1,032,100
2022-09-13	17.280	17.280	16.750	16.820	16.368	1,196,295
2022-09-09	17.200	17.390	16.980	17.020	16.563	1,267,200
2022-09-08	17.500	17.820	17.260	17.270	16.806	2,219,000
2022-09-07	17.230	17.440	17.170	17.410	16.942	1,518,601
2022-09-06	17.240	17.420	16.950	17.380	16.913	2,129,100
2022-09-05	16.510	17.840	16.510	17.250	16.786	3,289,495
2022-09-02	16.400	16.800	16.400	16.510	16.066	1,518,325
2022-09-01	16.700	16.710	16.340	16.400	15.959	993,701
2022-08-31	16.970	17.120	16.250	16.440	15.998	2,102,300
2022-08-30	17.820	17.870	16.830	17.130	16.670	2,869,900
2022-08-29	17.040	17.830	17.010	17.690	17.215	2,179,550
2022-08-26	17.570	18.250	17.460	17.560	17.088	3,909,826
2022-08-25	17.220	18.050	16.800	17.760	17.283	4,068,348
2022-08-24	17.650	17.880	17.010	17.080	16.621	2,385,820
2022-08-23	17.500	17.850	17.000	17.620	17.146	2,682,809
2022-08-22	18.000	18.360	17.500	17.510	17.039	3,226,033
2022-08-19	17.570	18.080	17.400	17.770	17.292	3,659,926
2022-08-18	18.150	18.190	17.610	17.670	17.195	4,780,814
2022-08-17	17.420	19.120	17.260	18.340	17.847	7,120,500
2022-08-16	17.230	17.800	17.190	17.380	16.913	2,563,700
2022-08-15	16.940	17.160	16.710	17.140	16.679	2,074,025
2022-08-12	16.690	16.920	16.510	16.830	16.378	1,499,200
2022-08-11	16.500	16.800	16.500	16.680	16.232	1,457,000
2022-08-10	16.530	16.650	16.330	16.500	16.057	1,483,500
2022-08-09	16.400	16.610	16.300	16.590	16.144	1,411,600
2022-08-08	16.200	16.500	16.010	16.420	15.979	1,334,800
2022-08-05	16.120	16.260	15.890	16.200	15.765	1,329,900
2022-08-04	15.910	16.180	15.700	16.070	15.638	1,542,250
2022-08-03	15.700	16.260	15.640	15.730	15.307	1,875,625
2022-08-02	16.700	16.880	15.700	15.850	15.424	2,982,125

← NewerPage 17 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.