Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	23.550	23.640	23.300	23.460	23.225	4,030,900
2025-07-18	23.270	23.670	23.130	23.490	23.255	5,546,500
2025-07-17	23.160	23.290	23.100	23.270	23.037	3,446,300
2025-07-16	23.060	23.360	23.060	23.220	22.987	3,573,900
2025-07-15	24.000	24.010	23.080	23.200	22.968	6,885,600
2025-07-14	23.370	23.980	23.370	23.850	23.611	9,398,099
2025-07-11	23.590	23.590	23.150	23.260	23.027	6,773,895
2025-07-10	23.500	23.900	23.290	23.590	23.354	6,978,200
2025-07-09	23.800	24.270	23.600	23.630	23.393	9,605,310
2025-07-08	24.600	24.700	23.800	24.000	23.760	13,844,348
2025-07-07	24.700	25.200	24.300	25.000	24.750	21,267,549
2025-07-04	23.060	24.980	22.830	24.190	23.948	19,907,082
2025-07-03	22.410	23.400	22.270	22.990	22.760	9,447,981
2025-07-02	22.290	22.750	21.900	22.490	22.265	8,199,900
2025-07-01	22.250	23.650	22.230	23.260	23.027	11,066,137
2025-06-30	22.400	22.480	22.200	22.340	22.116	3,611,700
2025-06-27	21.780	22.230	21.780	22.080	21.859	3,043,910
2025-06-26	21.770	22.070	21.770	21.830	21.611	2,451,600
2025-06-25	21.880	21.940	21.670	21.900	21.681	2,629,300
2025-06-24	21.430	21.790	21.420	21.790	21.572	1,961,500
2025-06-23	21.170	21.460	21.170	21.430	21.215	1,469,100
2025-06-20	21.540	21.700	21.350	21.380	21.166	1,704,600
2025-06-19	22.070	22.130	21.520	21.570	21.354	3,518,500
2025-06-18	22.210	22.290	22.020	22.170	21.948	2,001,400
2025-06-17	22.320	22.330	22.130	22.240	22.017	2,003,900
2025-06-16	22.140	22.360	22.010	22.330	22.106	2,033,300
2025-06-13	22.550	22.690	22.180	22.210	21.988	3,040,600
2025-06-12	22.820	22.840	22.500	22.610	22.384	3,329,400
2025-06-11	22.780	23.100	22.600	22.840	22.611	3,937,150
2025-06-10	22.520	23.030	22.350	22.970	22.740	6,609,181
2025-06-09	22.420	22.520	22.240	22.480	22.255	2,628,100
2025-06-06	22.400	22.640	22.320	22.380	22.156	2,838,900
2025-06-05	22.530	22.640	22.350	22.470	22.245	2,768,400
2025-06-04	22.120	22.490	22.090	22.380	22.156	2,267,182
2025-06-03	22.050	22.250	22.010	22.190	21.968	2,187,800
2025-05-30	22.600	22.690	22.110	22.140	21.918	2,392,000
2025-05-29	22.260	22.680	22.100	22.670	22.285	3,357,000
2025-05-28	23.010	23.050	22.300	22.330	21.950	4,304,100
2025-05-27	22.900	23.000	22.760	22.940	22.550	2,716,000
2025-05-26	22.800	22.820	22.520	22.820	22.432	2,603,000
2025-05-23	22.940	22.940	22.560	22.600	22.216	6,010,000
2025-05-22	24.010	24.060	23.300	23.360	22.963	6,579,500
2025-05-21	24.000	24.430	23.900	24.120	23.710	7,141,700
2025-05-20	23.510	24.300	23.430	24.040	23.631	5,663,225
2025-05-19	23.630	23.770	23.500	23.600	23.199	3,103,700
2025-05-16	23.860	24.120	23.530	23.550	23.150	5,140,900
2025-05-15	23.860	24.300	23.810	23.950	23.543	6,290,500
2025-05-14	24.050	24.120	23.630	24.000	23.592	4,938,800
2025-05-13	24.450	24.550	24.000	24.040	23.631	5,447,600
2025-05-12	24.210	24.480	24.040	24.360	23.946	6,684,830
2025-05-09	23.910	25.480	23.840	24.490	24.074	11,921,530
2025-05-08	23.740	24.180	23.730	23.950	23.543	4,531,600
2025-05-07	24.300	24.500	23.840	23.940	23.533	5,973,800
2025-05-06	23.600	24.170	23.600	24.170	23.759	6,048,600
2025-04-30	23.270	23.900	23.270	23.710	23.307	5,191,800
2025-04-29	24.520	24.530	23.350	23.590	23.189	10,031,800
2025-04-28	25.980	25.980	24.680	24.810	24.388	13,121,633
2025-04-25	24.580	26.190	24.450	26.000	25.558	17,645,133
2025-04-24	24.370	24.800	24.250	24.510	24.093	7,078,200
2025-04-23	24.720	24.980	24.290	24.320	23.906	7,528,800

← NewerPage 6 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.