Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.760	15.240	14.650	14.940	14.392	1,423,990
2022-05-05	14.770	15.370	14.550	15.110	14.556	1,895,843
2022-04-29	14.280	14.880	14.210	14.760	14.219	2,180,645
2022-04-28	14.250	14.550	13.980	14.090	13.573	1,858,800
2022-04-27	13.920	14.570	13.160	14.430	13.901	2,553,075
2022-04-26	14.760	15.430	13.890	14.080	13.564	3,076,900
2022-04-25	15.460	16.250	14.720	14.780	14.238	3,352,800
2022-04-22	15.900	16.500	15.700	16.360	15.760	2,445,925
2022-04-21	17.000	17.090	15.960	16.020	15.432	2,602,900
2022-04-20	17.110	17.430	16.880	16.980	16.357	2,073,523
2022-04-19	17.280	17.700	17.160	17.170	16.540	2,353,088
2022-04-18	16.860	17.690	16.350	17.500	16.858	3,529,730
2022-04-15	16.760	17.270	16.160	17.110	16.482	3,931,355
2022-04-14	16.820	17.000	16.710	16.750	16.136	1,907,700
2022-04-13	17.660	17.660	16.780	16.810	16.193	2,846,785
2022-04-12	17.620	17.850	17.080	17.750	17.099	2,702,100
2022-04-11	18.500	18.500	17.520	17.630	16.983	2,592,652
2022-04-08	18.480	18.790	18.280	18.560	17.879	2,234,695
2022-04-07	19.090	19.090	18.360	18.390	17.716	3,014,695
2022-04-06	19.320	19.470	19.010	19.150	18.448	2,877,093
2022-04-01	18.950	20.090	18.710	19.610	18.891	4,751,928
2022-03-31	20.290	20.290	19.100	19.170	18.467	5,320,463
2022-03-30	20.470	20.800	20.030	20.390	19.642	3,356,335
2022-03-29	20.090	20.900	19.800	20.570	19.816	3,792,779
2022-03-28	19.900	20.380	19.600	20.100	19.363	3,159,394
2022-03-25	21.680	21.680	20.440	20.440	19.690	5,433,900
2022-03-24	21.520	22.050	21.060	21.770	20.972	4,813,345
2022-03-23	22.550	22.620	21.150	21.780	20.981	7,753,218
2022-03-22	23.010	23.180	22.300	22.360	21.540	8,761,825
2022-03-21	21.910	23.580	21.670	23.550	22.686	13,693,452
2022-03-18	21.860	23.270	21.300	22.010	21.203	9,153,311
2022-03-17	22.710	24.000	22.190	22.510	21.684	13,173,053
2022-03-16	22.000	23.310	20.710	23.270	22.417	16,161,021
2022-03-15	21.280	23.300	20.900	22.620	21.790	15,412,417
2022-03-14	20.510	22.480	20.100	21.370	20.586	12,511,289
2022-03-11	19.830	21.800	19.830	20.880	20.114	14,130,896
2022-03-10	20.600	21.820	19.850	21.820	21.020	17,795,918
2022-03-09	18.030	19.840	17.850	19.840	19.112	6,636,603
2022-03-08	19.020	19.050	17.950	18.040	17.378	2,385,325
2022-03-07	19.700	19.770	18.680	18.950	18.255	2,941,350
2022-03-04	20.030	20.410	19.600	19.670	18.949	3,290,775
2022-03-03	20.280	20.640	20.110	20.140	19.401	4,535,710
2022-03-02	19.660	21.150	19.350	20.330	19.584	7,072,008
2022-03-01	19.320	19.920	19.250	19.540	18.823	3,058,695
2022-02-28	19.320	19.720	19.130	19.260	18.554	2,588,608
2022-02-25	18.960	20.090	18.900	19.550	18.833	4,520,943
2022-02-24	19.380	20.100	18.660	19.180	18.477	4,598,735
2022-02-23	19.220	19.350	19.030	19.290	18.582	2,094,625
2022-02-22	19.470	19.670	19.190	19.210	18.505	2,862,700
2022-02-21	19.250	20.880	19.020	19.780	19.055	5,014,563
2022-02-18	19.010	19.290	18.880	19.210	18.505	2,908,820
2022-02-17	19.740	19.740	19.050	19.350	18.640	6,884,018
2022-02-16	18.640	20.300	18.150	19.980	19.247	9,013,190
2022-02-15	18.100	19.080	17.720	18.450	17.773	2,941,646
2022-02-14	17.840	18.120	17.650	17.990	17.330	1,097,900
2022-02-11	18.290	18.350	17.740	17.770	17.118	2,051,745
2022-02-10	18.450	18.720	18.300	18.460	17.783	1,235,700
2022-02-09	18.400	18.610	18.250	18.450	17.773	1,140,090
2022-02-08	18.330	18.440	18.070	18.420	17.744	1,138,415
2022-02-07	17.980	18.270	17.870	18.240	17.571	1,185,288

← NewerPage 19 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.