Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	22.590	22.610	22.300	22.390	22.166	7,518,510
2025-10-20	21.950	22.870	21.850	22.730	22.502	11,999,889
2025-10-17	21.660	22.400	21.550	21.890	21.671	6,026,958
2025-10-16	21.900	21.950	21.520	21.670	21.453	2,588,325
2025-10-15	21.770	21.870	21.650	21.810	21.592	2,544,900
2025-10-14	21.800	21.880	21.650	21.710	21.493	3,760,326
2025-10-13	21.330	21.680	21.330	21.660	21.443	3,089,484
2025-10-10	21.790	22.040	21.710	21.980	21.760	3,508,544
2025-10-09	21.540	21.810	21.500	21.790	21.572	3,336,616
2025-09-30	21.680	21.690	21.510	21.560	21.344	2,280,200
2025-09-29	21.650	21.700	21.360	21.520	21.304	3,623,220
2025-09-26	21.550	21.780	21.460	21.600	21.384	3,429,920
2025-09-25	22.220	22.330	21.700	21.750	21.532	6,540,300
2025-09-24	22.450	22.500	22.190	22.360	22.136	5,935,249
2025-09-23	22.380	22.750	22.240	22.650	22.423	8,065,910
2025-09-22	22.390	22.660	22.050	22.600	22.374	6,712,636
2025-09-19	22.780	22.800	22.330	22.450	22.225	7,294,196
2025-09-18	22.130	22.960	22.040	22.750	22.522	13,677,156
2025-09-17	22.060	22.730	22.050	22.280	22.057	9,993,973
2025-09-16	21.440	23.570	21.270	22.690	22.463	14,564,920
2025-09-15	21.590	21.590	21.410	21.430	21.215	2,230,900
2025-09-12	21.630	21.680	21.550	21.550	21.334	2,414,800
2025-09-11	21.630	21.640	21.450	21.620	21.403	2,610,100
2025-09-10	21.850	21.880	21.600	21.640	21.423	2,101,834
2025-09-09	21.920	22.070	21.710	21.780	21.562	2,516,291
2025-09-08	21.660	21.980	21.600	21.920	21.700	3,440,500
2025-09-05	21.580	21.660	21.450	21.650	21.433	2,389,200
2025-09-04	21.330	21.660	21.330	21.570	21.354	3,507,690
2025-09-03	21.780	21.800	21.300	21.330	21.116	2,906,600
2025-09-02	21.920	21.920	21.500	21.720	21.502	3,000,918
2025-09-01	21.750	21.890	21.700	21.840	21.621	2,444,392
2025-08-29	21.950	22.140	21.780	21.800	21.582	3,725,900
2025-08-28	22.130	22.370	21.460	21.980	21.760	6,615,395
2025-08-27	22.700	22.880	22.250	22.260	22.037	6,427,587
2025-08-26	22.600	22.660	22.480	22.660	22.433	4,112,848
2025-08-25	22.750	22.940	22.500	22.590	22.364	5,733,945
2025-08-22	22.810	22.890	22.590	22.700	22.473	4,438,945
2025-08-21	22.590	22.760	22.500	22.680	22.453	5,285,745
2025-08-20	22.370	22.550	22.260	22.550	22.324	4,215,974
2025-08-19	22.340	22.500	22.240	22.360	22.136	3,605,306
2025-08-18	22.240	22.370	22.200	22.340	22.116	3,865,800
2025-08-15	22.030	22.230	21.980	22.220	21.997	2,418,181
2025-08-14	22.470	22.470	22.040	22.080	21.859	4,520,706
2025-08-13	22.470	22.640	22.360	22.450	22.225	3,227,200
2025-08-12	22.500	22.600	22.400	22.440	22.215	2,688,442
2025-08-11	22.500	22.550	22.180	22.540	22.314	3,272,342
2025-08-08	22.390	22.650	22.320	22.500	22.275	3,660,300
2025-08-07	22.520	22.610	22.400	22.450	22.225	2,699,900
2025-08-06	22.560	22.570	22.390	22.520	22.294	2,731,200
2025-08-05	22.270	22.590	22.220	22.560	22.334	3,872,342
2025-08-04	22.180	22.270	22.050	22.250	22.027	2,002,300
2025-08-01	22.240	22.360	22.140	22.310	22.087	2,200,181
2025-07-31	22.500	22.520	22.130	22.230	22.007	3,574,900
2025-07-30	22.620	22.780	22.370	22.570	22.344	4,333,700
2025-07-29	22.510	22.630	22.300	22.490	22.265	3,399,800
2025-07-28	22.790	22.820	22.510	22.590	22.364	3,280,100
2025-07-25	22.880	22.940	22.700	22.750	22.522	3,150,100
2025-07-24	22.760	22.970	22.650	22.970	22.740	3,816,300
2025-07-23	23.070	23.250	22.750	22.790	22.562	5,307,400
2025-07-22	23.370	23.390	22.910	23.180	22.948	5,690,100

← NewerPage 5 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.