Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	19.300	19.680	19.290	19.630	19.486	3,425,085
2026-04-17	19.520	19.610	19.280	19.380	19.238	2,720,028
2026-04-16	19.330	19.770	19.160	19.520	19.377	3,959,415
2026-04-15	19.200	19.330	19.100	19.280	19.139	2,383,200
2026-04-14	19.200	19.360	19.150	19.230	19.089	2,456,200
2026-04-13	19.130	19.220	19.050	19.210	19.069	1,979,028
2026-04-10	19.180	19.270	19.140	19.180	19.039	2,581,300
2026-04-09	19.280	19.310	18.980	19.150	19.010	3,569,385
2026-04-08	19.250	19.440	19.110	19.410	19.268	3,696,400
2026-04-07	19.120	19.270	18.800	19.060	18.920	3,355,100
2026-04-03	20.200	20.280	19.200	19.200	19.059	7,322,269
2026-04-02	20.210	20.900	20.110	20.450	20.300	7,089,684
2026-04-01	21.250	21.290	20.210	20.330	20.181	8,644,711
2026-03-31	20.530	21.540	20.430	20.860	20.707	9,420,831
2026-03-30	21.490	21.580	20.380	20.720	20.568	9,488,028
2026-03-27	21.670	22.180	21.400	21.700	21.541	10,126,348
2026-03-26	21.570	22.440	21.150	21.810	21.650	14,256,526
2026-03-25	20.950	21.640	20.800	21.500	21.342	7,424,046
2026-03-24	20.320	21.060	20.030	20.990	20.836	6,216,000
2026-03-23	20.400	20.770	20.010	20.130	19.982	6,919,450
2026-03-20	21.000	21.450	20.800	20.960	20.806	7,101,097
2026-03-19	21.270	21.450	20.970	21.060	20.906	4,724,503
2026-03-18	21.010	21.480	20.880	21.300	21.144	6,281,300
2026-03-17	21.160	21.390	20.830	20.830	20.677	5,078,521
2026-03-16	21.080	21.430	20.980	21.190	21.035	4,717,344
2026-03-13	21.790	21.800	21.120	21.170	21.015	7,686,900
2026-03-12	21.400	21.940	21.180	21.890	21.730	10,572,900
2026-03-11	21.390	21.520	20.960	21.310	21.154	5,241,550
2026-03-10	21.490	21.600	21.270	21.390	21.233	5,225,226
2026-03-09	21.210	21.670	21.160	21.480	21.323	7,317,646
2026-03-06	21.200	21.430	21.010	21.310	21.154	5,609,721
2026-03-05	21.550	21.640	21.200	21.260	21.104	8,505,200
2026-03-04	20.890	21.450	20.780	21.400	21.243	7,229,421
2026-03-03	21.030	21.500	21.000	21.050	20.896	6,666,203
2026-03-02	20.980	21.430	20.930	21.110	20.955	5,676,900
2026-02-27	20.930	21.380	20.830	21.250	21.094	5,901,894
2026-02-26	20.700	21.070	20.660	20.940	20.786	4,431,400
2026-02-25	20.780	20.860	20.630	20.650	20.499	3,221,000
2026-02-24	20.380	20.840	20.260	20.720	20.568	4,885,070
2026-02-13	20.430	20.450	20.240	20.240	20.092	2,479,500
2026-02-12	20.500	20.560	20.300	20.450	20.300	2,417,500
2026-02-11	20.450	20.560	20.390	20.460	20.310	1,803,309
2026-02-10	20.580	20.640	20.360	20.440	20.290	3,418,700
2026-02-09	20.680	20.850	20.560	20.710	20.558	3,296,700
2026-02-06	20.250	20.680	20.200	20.550	20.399	2,883,900
2026-02-05	20.660	20.750	20.430	20.510	20.360	2,423,799
2026-02-04	20.520	20.660	20.420	20.640	20.489	2,721,697
2026-02-03	20.340	20.580	20.320	20.460	20.310	1,943,821
2026-02-02	20.500	20.850	20.290	20.310	20.161	3,436,300
2026-01-30	20.330	20.640	20.280	20.530	20.379	3,022,400
2026-01-29	20.230	20.450	20.030	20.330	20.181	2,397,253
2026-01-28	20.430	20.470	20.260	20.270	20.121	2,332,981
2026-01-27	20.750	20.750	20.200	20.380	20.231	2,678,262
2026-01-26	20.750	20.830	20.500	20.680	20.528	3,326,400
2026-01-23	20.820	20.900	20.750	20.790	20.638	2,774,200
2026-01-22	20.740	20.820	20.640	20.800	20.648	2,663,442
2026-01-21	21.010	21.040	20.750	20.770	20.618	3,624,191
2026-01-20	21.420	21.420	20.900	21.170	21.015	4,800,105
2026-01-19	21.200	21.530	21.020	21.410	21.253	6,472,581
2026-01-16	20.850	21.150	20.800	21.000	20.846	4,864,382

← NewerPage 3 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.