Hangzhou Cogeneration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.720	17.730	17.030	17.260	17.260	9,551,584
2026-10-16	18.330	18.990	17.570	17.740	17.740	15,219,313
2026-10-15	18.000	18.760	17.810	17.970	17.970	13,968,775
2026-10-14	18.630	19.260	18.380	19.020	19.020	20,044,446
2026-10-13	18.530	19.210	18.160	18.530	18.530	13,537,451
2026-10-12	18.870	19.280	18.510	18.540	18.540	10,594,381
2026-10-09	19.100	19.310	18.770	18.940	18.940	14,808,815
2026-10-08	19.310	19.980	19.020	19.110	19.110	26,589,552
2026-09-30	17.470	19.210	17.460	19.210	19.210	12,229,152
2026-09-29	17.210	17.890	17.120	17.460	17.460	7,344,400
2026-09-28	17.300	17.580	17.080	17.360	17.360	7,993,597
2026-09-24	17.500	17.680	17.270	17.300	17.250	5,450,600
2026-09-23	18.200	18.460	17.550	17.580	17.529	7,330,757
2026-09-22	18.550	18.610	18.300	18.320	18.267	8,064,718
2026-09-21	18.050	19.000	18.020	18.570	18.517	11,868,493
2026-09-18	17.800	18.690	17.790	18.220	18.168	12,460,540
2026-09-17	18.390	18.390	17.450	17.900	17.848	15,069,605
2026-09-16	18.680	19.500	18.210	18.260	18.207	21,070,374
2026-09-15	19.140	19.980	18.270	18.780	18.726	30,483,525
2026-09-14	19.800	20.930	19.440	20.300	20.242	39,536,030
2026-09-11	17.360	19.030	16.870	19.030	18.975	16,849,733
2026-09-10	17.500	17.820	17.230	17.300	17.250	9,011,828
2026-09-09	17.010	18.200	16.890	17.540	17.490	9,021,060
2026-09-08	16.830	17.050	16.510	17.040	16.991	2,881,897
2026-09-07	17.040	17.290	16.810	16.830	16.782	4,002,209
2026-09-04	17.000	17.470	16.930	17.150	17.101	5,020,565
2026-09-03	16.870	17.090	16.740	16.930	16.881	3,817,700
2026-09-02	16.880	16.930	16.550	16.830	16.782	3,442,400
2026-09-01	16.650	16.910	16.580	16.810	16.762	3,478,276
2026-08-31	16.780	16.840	16.500	16.660	16.612	2,483,200
2026-08-28	16.740	16.770	16.640	16.760	16.712	2,023,300
2026-08-27	16.620	16.750	16.520	16.740	16.692	2,166,753
2026-08-26	16.640	16.810	16.540	16.690	16.642	2,038,400
2026-08-25	16.590	16.680	16.380	16.640	16.592	2,272,300
2026-08-24	16.600	16.730	16.400	16.490	16.443	3,005,953
2026-08-21	17.040	17.100	16.680	16.730	16.682	2,942,200
2026-08-20	16.950	17.300	16.880	17.040	16.991	3,553,500
2026-08-19	17.350	17.450	16.910	16.940	16.891	4,332,200
2026-08-18	17.100	17.340	17.000	17.320	17.270	4,635,700
2026-08-17	17.030	17.130	16.810	17.100	17.051	4,490,729
2026-08-14	17.660	17.660	16.810	17.030	16.981	7,473,652
2026-08-13	17.400	18.160	17.230	17.640	17.589	9,060,324
2026-08-12	17.580	17.660	17.250	17.410	17.360	4,636,880
2026-08-11	17.870	17.870	17.560	17.600	17.549	5,373,800
2026-08-10	17.550	17.980	17.380	17.980	17.928	8,772,523
2026-08-07	17.690	17.720	17.220	17.540	17.490	5,412,791
2026-08-06	17.850	17.850	17.410	17.680	17.629	6,115,857
2026-08-05	17.830	17.890	17.600	17.850	17.799	5,869,086
2026-08-04	18.080	18.270	17.790	17.870	17.819	7,055,100
2026-08-03	17.610	18.090	17.600	17.990	17.938	6,926,659
2026-07-31	17.210	17.740	17.160	17.630	17.579	5,981,500
2026-07-30	17.650	17.910	17.220	17.320	17.270	7,855,700
2026-07-29	17.360	17.880	17.010	17.820	17.769	8,893,356
2026-07-28	17.400	17.620	17.140	17.470	17.420	7,358,502
2026-07-27	16.520	17.480	16.300	17.380	17.330	9,239,927
2026-07-24	17.870	18.170	16.800	16.860	16.811	14,321,293
2026-07-23	18.200	18.860	17.870	18.350	18.297	16,837,926
2026-07-22	17.560	19.090	17.560	18.960	18.905	21,107,310
2026-07-21	19.170	19.170	18.040	18.190	18.138	20,915,084
2026-07-20	18.480	20.330	18.070	20.040	19.982	26,041,864

Page 1 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.