Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	22.760	22.820	22.200	22.290	21.911	4,844,178
2024-10-23	22.200	22.920	22.120	22.640	22.255	9,273,800
2024-10-22	21.860	22.270	21.700	22.200	21.823	5,515,100
2024-10-21	21.730	22.080	21.670	21.900	21.528	5,329,368
2024-10-18	21.050	21.920	20.930	21.660	21.292	5,769,394
2024-10-17	21.500	21.670	21.100	21.130	20.771	4,018,600
2024-10-16	21.000	21.910	20.940	21.570	21.203	4,061,400
2024-10-15	21.910	21.980	21.320	21.370	21.007	5,267,796
2024-10-14	21.010	22.100	21.010	22.100	21.724	6,924,901
2024-10-11	22.170	22.170	20.740	21.010	20.653	5,026,017
2024-10-10	21.370	22.770	21.370	22.030	21.655	6,257,519
2024-10-09	23.530	23.590	21.800	21.800	21.429	9,060,116
2024-10-08	26.000	26.000	22.750	24.220	23.808	16,171,825
2024-09-30	22.270	23.680	21.740	23.640	23.238	15,057,205
2024-09-27	20.670	21.750	20.610	21.700	21.331	7,727,200
2024-09-26	20.120	20.450	19.800	20.450	20.102	7,137,200
2024-09-25	20.240	20.660	19.960	20.120	19.778	9,268,616
2024-09-24	19.700	20.240	19.550	20.200	19.857	7,232,825
2024-09-23	20.000	20.050	19.570	19.860	19.522	5,838,916
2024-09-20	20.780	20.800	20.040	20.260	19.916	10,709,616
2024-09-19	20.330	21.250	19.700	20.850	20.495	15,442,804
2024-09-18	18.000	19.940	17.890	19.940	19.601	10,100,740
2024-09-13	18.160	18.650	18.110	18.130	17.822	3,227,600
2024-09-12	18.370	18.500	18.210	18.210	17.900	1,524,220
2024-09-11	18.220	18.440	18.190	18.270	17.959	1,080,525
2024-09-10	18.270	18.440	17.920	18.420	18.107	2,118,600
2024-09-09	18.300	18.490	18.070	18.240	17.930	2,170,780
2024-09-06	18.770	19.090	18.400	18.440	18.126	2,346,900
2024-09-05	18.670	18.770	18.570	18.750	18.431	1,578,180
2024-09-04	18.450	18.780	18.370	18.620	18.303	2,062,500
2024-09-03	18.500	18.700	18.400	18.560	18.244	1,884,563
2024-09-02	18.970	19.190	18.550	18.570	18.254	2,904,700
2024-08-30	18.670	19.130	18.500	18.930	18.608	3,138,900
2024-08-29	18.460	18.670	18.240	18.630	18.313	1,987,700
2024-08-28	18.720	18.720	18.350	18.450	18.136	1,472,425
2024-08-27	18.900	18.900	18.560	18.580	18.264	1,804,200
2024-08-26	18.940	19.060	18.700	18.960	18.638	2,007,425
2024-08-23	19.100	19.140	18.810	18.860	18.539	2,444,300
2024-08-22	19.410	19.690	19.160	19.210	18.883	3,287,000
2024-08-21	19.260	19.440	19.190	19.220	18.893	1,614,700
2024-08-20	19.580	19.610	19.240	19.390	19.060	2,248,200
2024-08-19	19.820	19.940	19.650	19.670	19.336	1,913,500
2024-08-16	20.050	20.180	19.800	19.820	19.483	2,656,600
2024-08-15	20.130	20.420	19.930	20.060	19.719	3,690,700
2024-08-14	20.550	20.660	20.220	20.250	19.906	2,273,300
2024-08-13	20.520	20.720	20.030	20.550	20.201	3,205,200
2024-08-12	20.790	21.080	20.500	20.530	20.181	2,921,600
2024-08-09	21.430	21.450	20.800	20.820	20.466	4,241,400
2024-08-08	21.810	21.930	21.170	21.250	20.889	6,606,700
2024-08-07	21.650	22.510	21.610	22.300	21.921	10,171,065
2024-08-06	20.950	21.500	20.950	21.450	21.085	5,234,900
2024-08-05	21.500	22.200	20.950	20.950	20.594	6,484,100
2024-08-02	21.280	21.820	21.190	21.440	21.075	4,367,800
2024-08-01	21.860	21.890	21.440	21.500	21.134	4,027,700
2024-07-31	21.190	21.800	20.800	21.730	21.361	4,278,000
2024-07-30	21.120	21.260	20.800	21.040	20.682	2,794,300
2024-07-29	21.300	21.410	21.020	21.120	20.761	2,534,600
2024-07-26	21.610	21.680	21.260	21.410	21.046	2,178,000
2024-07-25	21.490	21.700	21.090	21.400	21.036	2,516,900
2024-07-24	21.390	21.870	21.310	21.460	21.095	2,743,500

← NewerPage 9 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.