Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.800	18.480	16.680	18.480	18.427	14,597,785
2026-07-16	17.010	17.250	16.710	16.800	16.752	5,362,300
2026-07-15	16.450	17.070	16.340	17.000	16.951	5,614,423
2026-07-14	16.260	16.600	16.110	16.490	16.443	4,184,700
2026-07-13	16.310	16.560	16.100	16.300	16.253	4,173,900
2026-07-10	15.860	16.760	15.730	16.330	16.283	5,691,800
2026-07-09	15.830	16.150	15.480	15.880	15.834	3,652,800
2026-07-08	16.000	16.200	15.700	15.770	15.725	4,005,200
2026-07-07	16.890	16.990	16.000	16.060	16.014	4,476,500
2026-07-06	17.310	17.360	16.540	16.650	16.602	5,827,300
2026-07-03	16.620	17.410	16.310	17.390	17.340	7,917,800
2026-07-02	16.070	17.100	16.060	16.500	16.453	7,257,685
2026-07-01	15.590	16.200	15.470	16.070	16.024	5,048,000
2026-06-30	15.580	15.640	15.220	15.460	15.416	3,050,700
2026-06-29	15.280	15.690	15.110	15.560	15.515	5,268,800
2026-06-26	15.900	16.290	15.450	15.480	15.435	6,146,823
2026-06-25	16.760	16.840	15.940	15.990	15.944	6,726,218
2026-06-24	17.840	17.940	16.710	16.750	16.702	8,455,287
2026-06-23	16.740	18.470	16.740	17.830	17.779	10,393,594
2026-06-22	16.990	17.000	16.470	16.860	16.811	5,449,376
2026-06-18	17.810	17.850	17.030	17.070	17.021	6,657,300
2026-06-17	18.230	18.350	17.860	17.940	17.888	4,984,973
2026-06-16	17.980	18.830	17.760	18.230	18.178	7,006,700
2026-06-15	17.770	18.040	17.580	17.980	17.928	5,331,400
2026-06-12	17.810	17.930	17.370	17.630	17.579	5,509,951
2026-06-11	18.110	18.220	17.750	17.780	17.729	5,243,673
2026-06-10	19.300	19.310	18.180	18.280	18.227	7,986,300
2026-06-09	19.860	19.990	19.130	19.450	19.394	6,116,600
2026-06-08	20.400	20.790	19.500	19.800	19.743	6,619,170
2026-06-05	21.600	22.040	20.610	20.760	20.700	8,655,896
2026-06-04	21.800	22.470	21.660	21.800	21.737	7,305,932
2026-06-03	22.510	22.580	21.820	22.150	22.086	11,512,394
2026-06-02	22.610	23.180	22.220	22.680	22.615	11,744,030
2026-06-01	22.420	23.080	21.380	23.060	22.994	13,682,190
2026-05-29	22.490	22.800	22.160	22.380	22.316	9,994,438
2026-05-28	21.790	23.200	21.730	22.390	22.226	11,074,838
2026-05-27	21.890	22.580	21.780	22.130	21.968	8,139,801
2026-05-26	21.970	22.050	21.470	21.980	21.819	4,916,400
2026-05-25	22.130	22.580	22.000	22.070	21.908	5,336,700
2026-05-22	21.370	22.600	21.300	22.180	22.017	8,472,400
2026-05-21	22.090	22.220	21.370	21.370	21.213	6,758,300
2026-05-20	23.170	23.250	21.880	22.040	21.878	11,779,300
2026-05-19	22.220	23.850	21.880	23.390	23.219	16,659,322
2026-05-18	22.180	22.590	21.980	22.240	22.077	5,827,773
2026-05-15	22.200	22.800	22.100	22.350	22.186	9,149,023
2026-05-14	22.720	23.160	22.210	22.250	22.087	12,314,500
2026-05-13	22.750	23.420	22.430	22.740	22.573	14,212,172
2026-05-12	22.520	23.260	22.090	22.850	22.682	12,469,581
2026-05-11	21.880	23.090	21.800	22.620	22.454	13,619,900
2026-05-08	21.900	22.600	21.670	22.050	21.888	11,529,723
2026-05-07	21.150	22.110	21.140	21.820	21.660	9,824,338
2026-05-06	20.820	21.490	20.740	21.210	21.055	6,863,403
2026-04-30	20.550	20.820	20.500	20.740	20.588	4,047,617
2026-04-29	20.520	20.970	20.310	20.690	20.538	5,808,900
2026-04-28	19.980	20.600	19.980	20.570	20.419	5,877,293
2026-04-27	20.000	20.380	19.840	19.990	19.843	3,030,170
2026-04-24	20.330	20.470	20.040	20.060	19.913	3,599,600
2026-04-23	20.330	20.650	20.030	20.530	20.379	6,117,103
2026-04-22	19.880	21.460	19.780	20.490	20.340	9,105,929
2026-04-21	19.680	19.900	19.500	19.880	19.734	4,173,869

← NewerPage 2 of 21 · 1,215 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.