Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	20.310	20.420	20.150	20.240	19.896	1,650,300
2025-01-16	20.100	20.440	20.060	20.400	20.053	3,366,400
2025-01-15	20.250	20.250	19.970	20.100	19.758	1,810,400
2025-01-14	19.750	20.260	19.700	20.210	19.866	2,329,200
2025-01-13	19.330	19.750	19.190	19.700	19.365	1,667,100
2025-01-10	20.160	20.200	19.580	19.580	19.247	2,234,400
2025-01-09	19.980	20.240	19.910	20.170	19.827	1,932,100
2025-01-08	20.160	20.260	19.630	20.160	19.817	2,559,600
2025-01-07	20.060	20.210	19.810	20.210	19.866	2,232,716
2025-01-06	19.940	20.360	19.550	20.060	19.719	3,038,616
2025-01-03	20.710	20.880	19.900	19.900	19.562	3,325,500
2025-01-02	21.100	21.500	20.540	20.710	20.358	3,559,716
2024-12-31	22.300	22.300	21.370	21.420	21.056	3,014,516
2024-12-30	22.360	22.400	21.710	21.760	21.390	3,309,500
2024-12-27	22.130	22.570	22.100	22.340	21.960	3,538,100
2024-12-26	22.100	22.390	22.080	22.130	21.754	3,238,299
2024-12-25	23.020	23.110	22.100	22.240	21.862	4,497,900
2024-12-24	22.860	23.270	22.560	23.110	22.717	4,996,500
2024-12-23	23.900	24.160	22.810	22.870	22.481	6,416,400
2024-12-20	23.960	24.170	23.800	24.020	23.612	4,925,481
2024-12-19	24.310	24.800	23.750	24.030	23.621	7,262,372
2024-12-18	23.880	25.380	23.880	24.860	24.437	10,216,288
2024-12-17	24.610	24.670	23.710	23.820	23.415	6,673,601
2024-12-16	24.460	25.220	24.350	24.830	24.408	8,854,642
2024-12-13	24.650	24.990	24.400	24.440	24.024	8,639,300
2024-12-12	24.760	25.110	24.450	24.800	24.378	8,954,300
2024-12-11	25.130	25.130	24.400	24.890	24.467	9,396,903
2024-12-10	26.990	26.990	24.810	25.300	24.870	24,071,822
2024-12-09	23.260	25.580	23.120	25.580	25.145	16,287,363
2024-12-06	22.700	23.550	22.510	23.250	22.855	7,203,330
2024-12-05	22.520	22.830	22.520	22.710	22.324	3,453,030
2024-12-04	23.270	23.370	22.550	22.700	22.314	5,449,269
2024-12-03	22.850	23.610	22.790	23.360	22.963	7,910,620
2024-12-02	22.520	23.090	22.380	22.900	22.511	4,710,100
2024-11-29	22.700	22.760	22.170	22.490	22.108	5,440,679
2024-11-28	22.870	23.400	22.710	22.760	22.373	6,513,400
2024-11-27	22.810	23.280	22.400	23.010	22.619	6,109,279
2024-11-26	23.040	23.380	22.760	22.820	22.432	6,794,600
2024-11-25	22.000	23.800	21.630	23.500	23.100	10,744,958
2024-11-22	22.700	23.050	22.020	22.060	21.685	4,229,439
2024-11-21	22.740	23.060	22.450	22.700	22.314	3,074,624
2024-11-20	22.690	23.000	22.510	22.890	22.501	3,702,100
2024-11-19	22.190	22.700	22.100	22.690	22.304	3,918,801
2024-11-18	22.940	23.190	22.030	22.220	21.842	5,226,300
2024-11-15	22.800	23.230	22.610	22.780	22.393	4,403,700
2024-11-14	23.730	24.280	22.820	22.880	22.491	5,877,964
2024-11-13	23.500	24.040	23.270	23.700	23.297	6,705,064
2024-11-12	23.500	23.990	23.350	23.720	23.317	9,093,500
2024-11-11	23.070	23.640	22.900	23.640	23.238	8,076,602
2024-11-08	23.350	23.700	22.900	23.000	22.609	8,631,496
2024-11-07	22.350	23.330	22.230	23.300	22.904	11,819,700
2024-11-06	22.500	22.740	22.220	22.550	22.167	5,976,200
2024-11-05	22.180	22.450	21.880	22.440	22.058	5,970,302
2024-11-04	21.800	22.480	21.620	22.190	21.813	4,631,500
2024-11-01	22.200	22.200	21.450	21.560	21.193	4,499,900
2024-10-31	22.400	22.470	22.050	22.250	21.872	4,677,900
2024-10-30	22.000	22.410	21.690	22.190	21.813	4,285,800
2024-10-29	23.040	23.040	22.180	22.200	21.823	6,669,564
2024-10-28	22.550	23.030	22.340	22.930	22.540	6,593,900
2024-10-25	22.290	22.840	22.240	22.660	22.275	5,287,378

← NewerPage 8 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.