Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	24.870	25.660	24.700	24.720	24.300	7,453,100
2025-04-21	24.240	25.490	24.200	25.030	24.604	6,376,000
2025-04-18	25.550	25.760	24.610	24.760	24.339	9,706,000
2025-04-17	25.500	26.440	25.300	25.890	25.450	11,836,000
2025-04-16	25.500	26.300	25.200	25.990	25.548	14,084,800
2025-04-15	25.200	25.480	24.860	25.280	24.850	8,976,800
2025-04-14	24.490	25.440	24.490	25.280	24.850	10,222,100
2025-04-11	24.490	24.790	24.360	24.460	24.044	7,787,600
2025-04-10	24.430	25.270	24.120	24.710	24.290	12,203,380
2025-04-09	24.000	24.450	22.200	24.030	23.621	12,589,000
2025-04-08	23.900	25.070	23.700	24.620	24.201	11,767,500
2025-04-07	25.640	25.640	23.900	23.900	23.494	11,222,700
2025-04-03	25.700	26.580	25.600	26.550	26.099	12,128,195
2025-04-02	26.650	26.650	25.900	25.910	25.469	9,643,500
2025-04-01	25.800	26.680	25.540	26.640	26.187	13,645,600
2025-03-31	24.960	26.350	24.840	25.960	25.519	12,936,300
2025-03-28	24.840	25.660	24.550	25.150	24.722	10,437,563
2025-03-27	26.170	27.390	25.000	25.290	24.860	16,958,700
2025-03-26	26.240	28.250	25.700	26.490	26.040	20,103,163
2025-03-25	25.710	28.310	25.180	26.860	26.403	23,538,947
2025-03-24	24.800	25.750	24.480	25.740	25.302	16,455,700
2025-03-21	24.700	25.700	24.700	24.910	24.486	11,144,700
2025-03-20	24.990	25.410	24.660	24.790	24.368	9,080,571
2025-03-19	25.020	25.570	24.660	25.170	24.742	12,632,880
2025-03-18	25.200	25.520	24.930	25.020	24.595	9,963,800
2025-03-17	25.500	25.730	25.110	25.380	24.948	15,189,495
2025-03-14	26.280	26.490	25.080	25.490	25.057	22,637,800
2025-03-13	23.580	26.280	23.570	26.280	25.833	21,476,600
2025-03-12	23.030	24.630	22.930	23.890	23.484	12,675,800
2025-03-11	22.720	23.040	22.630	23.030	22.638	3,535,800
2025-03-10	22.620	23.500	22.600	22.920	22.530	5,944,784
2025-03-07	22.950	23.070	22.510	22.620	22.235	4,610,184
2025-03-06	23.270	23.600	22.950	23.070	22.678	8,257,900
2025-03-05	22.750	23.690	22.310	23.260	22.864	10,390,600
2025-03-04	22.560	22.880	22.550	22.700	22.314	2,877,100
2025-03-03	22.560	23.020	22.410	22.760	22.373	4,069,400
2025-02-28	22.920	23.180	22.510	22.600	22.216	5,668,800
2025-02-27	22.640	22.990	22.560	22.920	22.530	3,847,200
2025-02-26	22.610	22.980	22.590	22.840	22.452	3,738,500
2025-02-25	22.600	22.910	22.400	22.620	22.235	3,713,600
2025-02-24	23.000	23.090	22.710	22.900	22.511	5,027,300
2025-02-21	22.680	23.650	22.650	23.100	22.707	6,922,600
2025-02-20	23.090	23.100	22.730	22.760	22.373	4,650,900
2025-02-19	22.700	23.230	22.700	23.160	22.766	5,822,000
2025-02-18	23.600	24.180	22.910	23.120	22.727	9,252,800
2025-02-17	22.350	23.990	22.090	23.630	23.228	13,044,000
2025-02-14	22.300	22.550	22.120	22.300	21.921	4,746,900
2025-02-13	23.120	23.120	22.310	22.470	22.088	8,245,300
2025-02-12	22.600	24.240	22.540	23.120	22.727	10,410,200
2025-02-11	22.560	23.100	22.180	22.640	22.255	6,553,700
2025-02-10	21.940	22.760	21.780	22.650	22.265	7,514,400
2025-02-07	21.550	22.330	21.430	21.900	21.528	6,768,435
2025-02-06	21.280	21.640	20.910	21.580	21.213	5,191,900
2025-02-05	20.820	22.090	20.500	21.580	21.213	5,771,800
2025-01-27	20.380	20.680	20.340	20.470	20.122	2,499,400
2025-01-24	20.200	20.420	20.160	20.390	20.043	1,913,100
2025-01-23	20.550	20.620	20.250	20.280	19.935	2,425,712
2025-01-22	20.270	20.600	20.210	20.340	19.994	1,786,000
2025-01-21	20.550	20.780	20.180	20.360	20.014	1,796,312
2025-01-20	20.300	20.630	20.280	20.520	20.171	2,171,116

← NewerPage 7 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.