Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.850	20.850	20.620	20.700	20.548	2,092,066
2026-01-14	20.870	20.900	20.560	20.790	20.638	4,306,609
2026-01-13	20.730	20.870	20.560	20.770	20.618	3,841,655
2026-01-12	20.440	20.750	20.400	20.730	20.578	4,087,472
2026-01-09	20.400	20.450	20.330	20.390	20.241	2,403,677
2026-01-08	20.430	20.470	20.340	20.390	20.241	1,910,086
2026-01-07	20.540	20.540	20.360	20.430	20.280	2,604,189
2026-01-06	20.440	20.540	20.390	20.460	20.310	2,185,200
2026-01-05	20.440	20.440	20.270	20.370	20.221	2,663,901
2025-12-31	20.060	20.870	19.980	20.440	20.290	4,765,261
2025-12-30	20.100	20.140	19.970	20.080	19.933	1,145,990
2025-12-29	20.160	20.240	20.080	20.100	19.953	1,348,990
2025-12-26	20.180	20.270	20.120	20.220	20.072	1,526,609
2025-12-25	20.190	20.240	20.110	20.190	20.042	1,364,838
2025-12-24	20.120	20.190	19.960	20.160	20.012	1,377,174
2025-12-23	20.230	20.260	20.030	20.060	19.913	1,418,700
2025-12-22	20.150	20.330	20.150	20.230	20.082	1,393,104
2025-12-19	19.960	20.150	19.960	20.130	19.982	1,429,932
2025-12-18	19.910	20.020	19.820	19.940	19.794	1,168,602
2025-12-17	19.980	20.000	19.630	19.950	19.804	1,569,570
2025-12-16	19.960	19.970	19.510	19.900	19.754	2,489,800
2025-12-15	20.180	20.280	19.910	19.910	19.764	2,701,100
2025-12-12	20.280	20.490	20.280	20.280	20.131	1,705,600
2025-12-11	20.590	20.600	20.280	20.280	20.131	1,852,986
2025-12-10	20.620	20.620	20.300	20.590	20.439	1,746,193
2025-12-09	20.650	20.750	20.500	20.510	20.360	1,983,600
2025-12-08	20.870	20.900	20.600	20.690	20.538	2,969,433
2025-12-05	20.870	20.940	20.510	20.890	20.737	2,755,044
2025-12-04	20.980	21.340	20.970	21.050	20.896	3,679,921
2025-12-03	20.650	21.060	20.650	20.950	20.796	3,756,601
2025-12-02	20.760	20.790	20.530	20.690	20.538	1,253,500
2025-12-01	20.590	20.770	20.560	20.760	20.608	1,729,235
2025-11-28	20.530	20.670	20.320	20.630	20.479	1,866,339
2025-11-27	20.550	20.710	20.530	20.530	20.379	1,672,065
2025-11-26	20.800	20.840	20.570	20.600	20.449	2,036,241
2025-11-25	20.660	20.820	20.600	20.740	20.588	2,396,330
2025-11-24	20.800	20.860	20.300	20.600	20.449	3,350,658
2025-11-21	21.680	21.680	20.580	20.580	20.429	6,497,824
2025-11-20	21.650	21.890	21.500	21.660	21.501	3,690,600
2025-11-19	21.880	21.950	21.460	21.570	21.412	4,318,400
2025-11-18	22.430	22.430	21.790	21.820	21.660	6,116,100
2025-11-17	22.700	22.710	22.150	22.450	22.285	7,614,453
2025-11-14	22.380	23.020	22.380	22.740	22.573	13,004,278
2025-11-13	22.140	22.390	22.060	22.250	22.087	4,506,296
2025-11-12	22.380	22.450	22.130	22.170	22.007	3,727,357
2025-11-11	22.260	22.530	22.180	22.400	22.236	5,560,769
2025-11-10	22.130	22.250	21.920	22.250	22.087	3,965,794
2025-11-07	22.170	22.350	22.030	22.050	21.888	3,353,369
2025-11-06	22.150	22.340	22.140	22.180	21.958	4,301,119
2025-11-05	21.950	22.250	21.810	22.190	21.968	5,133,287
2025-11-04	21.970	22.180	21.900	22.030	21.809	4,207,100
2025-11-03	21.880	21.980	21.770	21.960	21.740	2,643,300
2025-10-31	21.760	21.890	21.660	21.830	21.611	2,600,149
2025-10-30	21.900	22.040	21.740	21.760	21.542	2,790,899
2025-10-29	21.850	21.950	21.750	21.890	21.671	2,875,340
2025-10-28	22.000	22.110	21.850	21.850	21.631	3,597,100
2025-10-27	22.070	22.230	22.060	22.100	21.879	3,374,425
2025-10-24	22.380	22.380	22.110	22.120	21.898	5,105,856
2025-10-23	22.200	22.660	22.130	22.440	22.215	5,903,399
2025-10-22	22.230	22.480	22.190	22.260	22.037	4,843,230

← NewerPage 4 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.