Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.340	17.340	16.690	16.900	16.446	2,615,325
2022-07-29	17.380	17.860	17.290	17.410	16.942	2,540,025
2022-07-28	17.250	17.780	17.250	17.380	16.913	2,408,725
2022-07-27	17.200	17.530	17.200	17.290	16.825	1,731,800
2022-07-26	17.150	17.540	16.750	17.390	16.923	2,603,225
2022-07-25	17.420	17.700	16.970	17.150	16.689	2,228,325
2022-07-22	17.530	17.810	17.070	17.290	16.825	2,929,000
2022-07-21	18.090	18.110	17.530	17.640	17.166	2,878,625
2022-07-20	18.120	18.200	17.760	18.120	17.633	2,476,325
2022-07-19	18.650	18.880	17.900	18.010	17.526	4,000,530
2022-07-18	18.060	18.820	18.060	18.530	18.032	5,326,833
2022-07-15	18.170	18.660	17.730	17.800	17.322	4,316,830
2022-07-14	19.100	19.100	18.380	18.450	17.954	5,512,950
2022-07-13	18.340	19.230	18.030	19.180	18.665	7,644,391
2022-07-12	19.170	19.770	18.300	18.440	17.944	7,932,599
2022-07-11	18.060	18.880	18.000	18.770	18.266	7,317,440
2022-07-08	17.650	18.600	17.330	18.380	17.886	7,865,243
2022-07-07	17.750	18.090	17.570	17.750	17.273	4,340,265
2022-07-06	18.680	18.680	17.450	17.700	17.224	6,252,805
2022-07-05	18.030	18.980	17.520	18.680	18.178	9,537,741
2022-07-04	18.220	19.350	17.980	18.120	17.633	11,415,883
2022-07-01	16.250	17.860	16.150	17.860	17.380	5,622,502
2022-06-30	16.050	16.500	16.050	16.240	15.804	1,486,320
2022-06-29	16.610	16.640	16.160	16.160	15.726	2,061,900
2022-06-28	16.400	16.790	16.400	16.600	16.154	2,662,795
2022-06-27	16.090	17.170	15.890	16.660	16.212	3,973,543
2022-06-24	16.370	16.400	16.040	16.080	15.648	2,283,800
2022-06-23	16.290	16.430	16.070	16.410	15.969	1,474,318
2022-06-22	16.520	16.680	16.260	16.340	15.901	1,643,363
2022-06-21	17.140	17.300	16.510	16.640	16.193	2,354,811
2022-06-20	16.480	17.200	16.400	16.990	16.533	3,279,399
2022-06-17	16.390	16.600	16.150	16.450	16.008	1,446,511
2022-06-16	16.380	16.630	16.320	16.390	15.950	1,682,400
2022-06-15	16.460	17.020	16.450	16.510	16.066	2,578,370
2022-06-14	16.750	16.980	16.010	16.580	16.134	2,814,340
2022-06-13	16.830	17.300	16.740	16.840	16.387	2,817,673
2022-06-10	16.500	17.650	16.280	17.050	16.592	3,550,711
2022-06-09	18.470	18.590	17.120	17.250	16.786	4,483,744
2022-06-08	17.680	17.990	17.570	17.870	17.215	3,213,341
2022-06-07	17.810	18.140	17.500	17.660	17.012	2,647,700
2022-06-06	17.640	18.000	17.510	17.780	17.128	2,476,613
2022-06-02	17.880	17.890	17.450	17.600	16.954	2,797,850
2022-06-01	17.790	18.500	17.250	18.010	17.349	5,123,595
2022-05-31	17.440	18.470	17.050	17.900	17.243	6,187,495
2022-05-30	17.160	17.500	16.650	17.440	16.800	3,708,715
2022-05-27	17.090	17.500	16.930	17.170	16.540	3,045,595
2022-05-26	17.300	17.650	17.050	17.090	16.463	2,889,625
2022-05-25	17.460	17.600	16.780	17.510	16.868	4,176,015
2022-05-24	17.580	18.250	17.400	17.700	17.051	5,573,880
2022-05-23	17.730	17.820	17.400	17.570	16.926	3,744,941
2022-05-20	18.460	18.500	17.660	17.700	17.051	6,096,711
2022-05-19	17.980	19.660	17.560	18.360	17.687	9,757,307
2022-05-18	18.180	20.000	17.600	18.900	18.207	13,858,521
2022-05-17	16.530	18.180	16.530	18.180	17.513	8,270,216
2022-05-16	17.320	17.340	16.250	16.530	15.924	5,906,006
2022-05-13	18.380	18.380	17.000	17.340	16.704	9,376,490
2022-05-12	15.410	16.940	15.410	16.940	16.319	1,789,095
2022-05-11	15.350	15.960	15.320	15.400	14.835	2,458,795
2022-05-10	15.190	15.510	15.000	15.400	14.835	1,788,550
2022-05-09	14.870	15.380	14.760	15.190	14.633	1,339,100

← NewerPage 18 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.