Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	17.760	17.920	17.220	17.730	17.080	1,831,575
2022-01-27	18.050	18.180	17.270	17.310	16.675	1,626,970
2022-01-26	18.180	18.500	17.850	18.070	17.407	1,147,725
2022-01-25	18.630	18.780	17.880	17.880	17.224	1,632,170
2022-01-24	18.380	18.840	18.300	18.640	17.956	1,250,175
2022-01-21	18.610	18.700	18.280	18.380	17.706	1,360,650
2022-01-20	19.160	19.220	18.610	18.610	17.927	1,781,291
2022-01-19	19.410	19.610	19.070	19.080	18.380	1,608,725
2022-01-18	19.890	20.010	19.530	19.610	18.891	1,531,300
2022-01-17	19.530	19.760	19.010	19.740	19.016	1,317,380
2022-01-14	19.810	20.030	19.500	19.540	18.823	1,409,130
2022-01-13	20.300	20.480	19.810	19.810	19.083	1,497,636
2022-01-12	20.360	20.480	20.030	20.370	19.623	1,739,900
2022-01-11	20.010	20.570	19.820	20.380	19.633	2,165,425
2022-01-10	19.880	20.240	19.420	20.010	19.276	1,717,218
2022-01-07	20.500	20.600	19.800	19.860	19.132	2,063,525
2022-01-06	20.140	20.680	20.060	20.400	19.652	1,825,995
2022-01-05	20.900	20.980	20.010	20.140	19.401	2,923,675
2022-01-04	21.300	21.360	20.910	20.990	20.220	1,845,075
2021-12-31	21.100	21.400	21.020	21.060	20.288	1,864,790
2021-12-30	21.010	21.210	20.890	21.070	20.297	1,550,380
2021-12-29	21.100	21.200	20.750	21.050	20.278	1,639,676
2021-12-28	21.510	21.510	20.810	21.040	20.268	3,337,035
2021-12-27	22.230	22.530	21.500	21.510	20.721	3,163,800
2021-12-24	22.430	23.000	22.220	22.300	21.482	3,007,475
2021-12-23	22.280	22.650	22.020	22.480	21.655	2,838,925
2021-12-22	22.220	22.460	22.060	22.240	21.424	1,885,425
2021-12-21	22.400	22.410	21.750	22.210	21.395	2,588,995
2021-12-20	22.740	22.820	22.260	22.400	21.578	5,294,802
2021-12-17	24.190	24.820	23.820	23.860	22.985	4,922,840
2021-12-16	24.600	24.930	23.820	24.250	23.361	7,326,006
2021-12-15	23.040	25.220	22.860	24.770	23.861	10,956,401
2021-12-14	23.320	23.320	23.020	23.030	22.185	2,203,572
2021-12-13	23.010	23.500	23.010	23.210	22.359	2,480,845
2021-12-10	23.430	23.720	23.160	23.200	22.349	2,953,665
2021-12-09	23.340	23.770	22.990	23.430	22.571	3,637,710
2021-12-08	23.680	23.680	23.230	23.350	22.494	3,768,420
2021-12-07	23.500	23.900	22.800	23.610	22.744	5,483,651
2021-12-06	22.550	23.500	22.380	23.500	22.638	6,269,821
2021-12-03	22.400	22.780	22.210	22.450	21.627	3,064,373
2021-12-02	23.250	23.250	22.390	22.400	21.578	3,543,978
2021-12-01	23.390	23.390	23.000	23.190	22.339	2,350,511
2021-11-30	23.150	23.510	22.820	23.240	22.388	3,311,325
2021-11-29	23.180	23.580	22.720	23.130	22.282	3,300,191
2021-11-26	24.180	24.180	23.400	23.540	22.677	4,375,458
2021-11-25	24.500	24.870	24.250	24.300	23.409	4,370,798
2021-11-24	24.080	24.700	23.210	24.630	23.727	7,563,817
2021-11-23	24.510	24.660	24.010	24.080	23.197	4,545,558
2021-11-22	24.400	24.720	24.180	24.530	23.630	3,851,498
2021-11-19	25.000	25.080	24.030	24.590	23.688	5,496,058
2021-11-18	24.500	25.350	24.500	25.150	24.228	5,619,838
2021-11-17	24.550	24.840	24.280	24.700	23.794	3,511,478
2021-11-16	25.200	25.360	24.500	24.520	23.621	4,646,500
2021-11-15	25.060	25.720	24.840	25.260	24.334	4,981,365
2021-11-12	24.680	25.370	24.380	25.190	24.266	5,766,750
2021-11-11	24.920	25.200	24.360	24.550	23.650	5,205,815
2021-11-10	25.320	25.580	24.650	25.000	24.083	6,961,534
2021-11-09	26.250	27.130	25.800	25.870	24.921	7,245,093
2021-11-08	26.990	27.380	26.220	26.460	25.489	6,223,888
2021-11-05	26.620	27.160	25.800	26.900	25.913	9,586,092

← NewerPage 20 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.