Shanghai
CNY
Henan Pinggao Electric Co.,Ltd. (600312.SS)
21.63
+0.20
(+0.93%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
21.43
21.88
21.29
21.63
21.63
21,352,507
Nov 2, 2026
20.60
21.86
20.53
21.43
21.43
32,266,638
Oct 30, 2026
20.20
21.08
19.70
20.54
20.54
20,408,379
Oct 29, 2026
20.68
20.73
20.00
20.23
20.23
20,724,821
Oct 28, 2026
21.12
21.41
20.74
20.78
20.78
22,434,361
Oct 27, 2026
21.74
21.79
20.90
20.99
20.99
24,215,165
Oct 26, 2026
21.50
22.08
21.34
21.90
21.90
28,350,814
Oct 23, 2026
21.15
21.63
21.00
21.50
21.50
34,695,526
Oct 22, 2026
20.90
21.66
20.80
21.33
21.33
47,157,374
Oct 21, 2026
20.48
20.90
20.21
20.67
20.67
20,219,043
Oct 20, 2026
21.39
21.41
20.53
20.66
20.66
31,869,303
Oct 19, 2026
20.91
21.47
20.70
21.42
21.42
28,530,802
Oct 16, 2026
20.20
21.00
20.12
20.74
20.74
19,786,447
Oct 15, 2026
0.242
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
19.55
20.28
19.47
20.23
20.23
19,467,438
Oct 14, 2026
20.47
20.60
20.10
20.13
19.89
11,713,923
Oct 13, 2026
20.49
20.62
20.13
20.62
20.37
13,274,498
Oct 12, 2026
20.58
21.09
20.54
20.60
20.35
16,770,036
Oct 9, 2026
20.31
20.68
20.20
20.58
20.33
15,513,885
Oct 8, 2026
20.22
20.57
20.06
20.53
20.28
17,861,281
Sep 30, 2026
19.95
20.78
19.88
20.29
20.05
25,366,380
Sep 29, 2026
19.49
20.06
19.36
19.95
19.71
21,296,266
Sep 28, 2026
18.91
19.75
18.69
19.65
19.41
23,674,006
Sep 24, 2026
18.90
19.13
18.73
18.94
18.71
6,443,700
Sep 23, 2026
19.25
19.32
18.88
18.93
18.70
10,350,373
Sep 22, 2026
19.52
19.59
19.29
19.30
19.07
8,501,900
Sep 21, 2026
19.40
19.53
19.27
19.49
19.26
11,073,895
Sep 18, 2026
19.25
19.55
19.14
19.49
19.26
11,027,676
Sep 17, 2026
19.00
19.24
18.90
19.19
18.96
9,891,360
Sep 16, 2026
19.20
19.35
18.83
19.07
18.84
13,069,971
Sep 15, 2026
19.17
19.40
19.02
19.25
19.02
9,690,431
Sep 14, 2026
19.06
19.42
18.94
19.18
18.95
11,359,256
Sep 11, 2026
19.18
19.34
18.60
19.16
18.93
20,810,185
Sep 10, 2026
19.60
19.61
19.17
19.30
19.07
14,080,001
Sep 9, 2026
19.70
19.94
19.46
19.73
19.49
14,140,652
Sep 8, 2026
20.32
20.32
19.60
19.62
19.38
18,975,682
Sep 7, 2026
20.39
20.71
19.92
20.29
20.05
24,462,711
Sep 4, 2026
19.79
20.54
19.66
20.38
20.13
32,571,530
Sep 3, 2026
19.47
19.74
19.25
19.58
19.34
10,167,627
Sep 2, 2026
19.78
19.78
19.25
19.29
19.06
13,689,201
Sep 1, 2026
19.80
20.03
19.72
19.80
19.56
10,426,864
Aug 31, 2026
19.70
19.96
19.41
19.87
19.63
14,495,644
Aug 28, 2026
19.83
19.90
19.65
19.77
19.53
12,765,857
Aug 27, 2026
20.21
20.31
19.56
20.01
19.77
29,292,652
Aug 26, 2026
19.93
20.47
19.92
20.43
20.18
24,394,888
Aug 25, 2026
20.08
20.26
19.90
20.06
19.82
14,067,200
Aug 24, 2026
19.77
20.35
19.61
20.18
19.94
26,052,681
Aug 21, 2026
19.31
20.07
19.11
19.73
19.49
22,662,779
Aug 20, 2026
19.96
20.50
19.22
19.29
19.06
24,181,800
Aug 19, 2026
19.83
20.11
19.55
19.59
19.35
18,573,320
Aug 18, 2026
19.96
20.22
19.43
20.06
19.82
20,831,506
Aug 17, 2026
19.45
20.07
19.18
20.07
19.83
20,971,958
Aug 14, 2026
19.51
19.67
19.18
19.53
19.30
21,310,543
Aug 13, 2026
19.88
20.10
19.53
19.55
19.31
18,011,306
Aug 12, 2026
19.75
20.04
19.72
19.87
19.63
12,073,050
Aug 11, 2026
20.29
20.29
19.75
19.79
19.55
22,045,298
Aug 10, 2026
20.38
20.73
20.23
20.29
20.05
20,351,800
Aug 7, 2026
20.38
20.53
20.12
20.47
20.22
21,554,567
Aug 6, 2026
20.80
20.80
20.31
20.46
20.21
26,792,911
Aug 5, 2026
21.00
21.32
20.62
20.94
20.69
41,371,705
Aug 4, 2026
21.01
21.55
20.47
21.12
20.87
46,104,004
Aug 3, 2026
19.80
20.89
19.80
20.79
20.54
44,004,337
Jul 31, 2026
19.38
19.85
19.31
19.72
19.48
27,242,667
Jul 30, 2026
19.58
20.28
19.55
19.56
19.32
38,851,528
Jul 29, 2026
18.90
19.99
18.75
19.76
19.52
37,208,438
Jul 28, 2026
18.72
19.25
18.37
18.91
18.68
26,881,825
Jul 27, 2026
18.66
19.12
18.52
19.10
18.87
28,523,723
Jul 24, 2026
19.56
19.94
18.60
18.63
18.41
44,677,313
Jul 23, 2026
18.80
20.07
18.68
20.05
19.81
48,130,626
Jul 22, 2026
18.61
19.05
18.46
18.88
18.65
29,509,768
Jul 21, 2026
18.34
18.80
18.00
18.60
18.38
32,056,232
Jul 20, 2026
18.01
18.69
18.01
18.52
18.30
33,539,258
Jul 17, 2026
17.34
18.60
17.25
18.15
17.93
41,936,733
Jul 16, 2026
17.15
17.56
16.96
17.34
17.13
18,324,377
Jul 15, 2026
17.20
17.55
16.98
17.21
17.00
16,738,787
Jul 14, 2026
16.53
17.35
16.23
17.33
17.12
19,698,038
Jul 13, 2026
16.63
16.98
16.39
16.68
16.48
19,039,264
Jul 10, 2026
16.40
16.82
16.30
16.49
16.29
14,588,403
Jul 9, 2026
16.49
16.55
16.01
16.43
16.23
17,019,400
Jul 8, 2026
16.93
17.00
16.45
16.55
16.35
16,771,844
Jul 7, 2026
17.80
17.80
16.93
16.97
16.77
15,485,976
Jul 6, 2026
17.65
18.08
17.48
17.64
17.43
16,854,824
Jul 3, 2026
17.31
17.77
17.23
17.69
17.48
23,441,004
Jul 2, 2026
17.15
17.50
17.10
17.23
17.02
16,526,791
Jul 1, 2026
17.66
17.72
17.00
17.28
17.07
21,268,631
Jun 30, 2026
17.55
17.72
17.41
17.66
17.45
12,742,150
Jun 29, 2026
17.18
17.64
16.98
17.56
17.35
19,242,987
Jun 26, 2026
18.27
18.46
17.32
17.34
17.13
22,725,400
Jun 25, 2026
0.143
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
18.18
18.34
17.88
18.08
17.86
15,270,772
Jun 24, 2026
18.30
18.50
17.92
18.37
18.01
16,235,865
Jun 23, 2026
19.09
19.14
18.30
18.37
18.01
24,345,458
Jun 22, 2026
18.69
19.25
18.33
19.24
18.86
34,049,935
Jun 18, 2026
18.92
19.08
18.58
18.69
18.32
19,282,822
Jun 17, 2026
19.11
19.30
18.87
19.01
18.64
16,451,191
Jun 16, 2026
19.11
19.48
18.76
19.26
18.88
25,336,956
Jun 15, 2026
18.87
19.29
18.86
19.14
18.76
26,169,200
Jun 12, 2026
18.40
18.60
18.13
18.49
18.13
20,436,950
Jun 11, 2026
18.20
18.34
17.84
18.15
17.79
16,005,292
Jun 10, 2026
18.63
18.73
18.12
18.23
17.87
17,168,439
Jun 9, 2026
18.78
18.89
18.45
18.85
18.48
15,546,428
Jun 8, 2026
18.88
19.26
18.18
18.48
18.12
21,963,543
Jun 5, 2026
19.62
19.68
19.05
19.25
18.87
19,654,269
Jun 4, 2026
19.89
20.05
19.37
19.61
19.22
27,390,036
Jun 3, 2026
20.51
20.51
19.91
20.07
19.67
33,393,587
Jun 2, 2026
21.35
21.36
20.17
20.63
20.22
26,311,911
Jun 1, 2026
21.20
21.91
21.16
21.32
20.90
24,652,800
May 29, 2026
21.22
21.50
20.74
21.23
20.81
24,649,763
May 28, 2026
21.20
21.43
20.85
21.22
20.80
22,039,795
May 27, 2026
20.86
21.48
20.80
21.16
20.74
27,243,118
May 26, 2026
21.85
21.85
20.63
21.00
20.59
39,373,279
May 25, 2026
21.78
22.37
21.60
22.03
21.60
27,148,256
May 22, 2026
21.10
21.36
20.91
21.26
20.84
17,197,208
May 21, 2026
22.15
22.30
20.98
21.09
20.67
29,272,695
May 20, 2026
22.52
22.68
21.86
22.21
21.77
20,901,110
May 19, 2026
21.86
22.59
21.52
22.50
22.06
26,724,589
May 18, 2026
21.38
22.25
21.35
21.82
21.39
28,005,183
May 15, 2026
22.42
22.52
21.28
21.59
21.16
35,041,909
May 14, 2026
23.50
23.59
22.22
22.23
21.79
40,788,127
May 13, 2026
22.51
23.60
22.41
23.45
22.99
45,161,858
May 12, 2026
22.37
22.98
21.97
22.54
22.10
35,948,879
May 11, 2026
21.75
22.55
21.75
22.35
21.91
35,509,364
May 8, 2026
22.15
22.18
21.25
21.62
21.19
30,794,040
May 7, 2026
22.40
22.41
22.13
22.21
21.77
24,311,253
May 6, 2026
21.95
22.36
21.92
22.28
21.84
32,442,479
Apr 30, 2026
22.00
22.30
21.82
21.96
21.53
25,951,210
Apr 29, 2026
21.77
22.28
21.50
22.07
21.63
25,478,971
Apr 28, 2026
22.00
22.15
21.35
21.53
21.11
29,423,957
Apr 27, 2026
21.88
22.44
21.66
22.02
21.59
27,462,424
Apr 24, 2026
21.70
22.18
21.56
21.88
21.45
29,727,954
Apr 23, 2026
21.87
22.28
21.42
21.78
21.35
28,588,288
Apr 22, 2026
21.14
21.99
21.06
21.86
21.43
37,651,793
Apr 21, 2026
21.25
21.37
20.89
21.17
20.75
23,681,585
Apr 20, 2026
20.15
21.42
20.02
21.24
20.82
50,150,492
Apr 17, 2026
20.14
20.15
19.72
19.91
19.52
23,135,040
Apr 16, 2026
20.25
20.29
19.73
20.21
19.81
23,321,863
Apr 15, 2026
19.39
20.39
19.36
20.15
19.75
43,471,805
Apr 14, 2026
19.89
19.90
19.16
19.28
18.90
34,698,849
Apr 13, 2026
19.80
19.80
19.00
19.50
19.12
57,419,793
Apr 10, 2026
20.90
21.05
20.68
20.79
20.38
22,235,501
Apr 9, 2026
20.50
20.83
20.31
20.64
20.23
16,676,556
Apr 8, 2026
20.10
20.80
20.06
20.78
20.37
27,713,566
Apr 7, 2026
19.91
20.05
19.59
19.65
19.26
13,854,884
Apr 3, 2026
20.34
20.60
19.88
19.91
19.52
15,257,744
Apr 2, 2026
20.63
21.04
20.20
20.29
19.89
14,977,879
Apr 1, 2026
20.81
20.89
20.48
20.75
20.34
16,914,685
Mar 31, 2026
20.71
20.90
20.28
20.28
19.88
15,364,301
Mar 30, 2026
20.81
20.89
20.06
20.76
20.35
24,682,764
Mar 27, 2026
20.51
21.22
20.48
21.05
20.64
17,107,568
Mar 26, 2026
21.41
21.43
20.78
20.81
20.40
19,008,043
Mar 25, 2026
21.25
21.88
21.23
21.48
21.06
29,633,774
Mar 24, 2026
21.24
21.29
20.55
21.14
20.72
27,331,992
Mar 23, 2026
20.69
21.51
20.50
20.92
20.51
34,362,993
Mar 20, 2026
21.51
21.69
21.01
21.03
20.62
25,288,945
Mar 19, 2026
21.64
21.83
21.38
21.51
21.09
24,310,241
Mar 18, 2026
21.75
22.15
21.46
22.10
21.66
31,107,393
Mar 17, 2026
22.29
22.56
21.67
21.72
21.29
28,337,867
Mar 16, 2026
22.98
23.17
22.07
22.22
21.78
40,199,075
Mar 13, 2026
23.68
23.82
23.00
23.04
22.59
32,474,822
Mar 12, 2026
24.26
24.43
23.46
23.78
23.31
45,990,271
Mar 11, 2026
24.69
24.76
24.10
24.32
23.84
52,725,419
Mar 10, 2026
24.97
25.25
24.55
24.70
24.21
52,665,521
Mar 9, 2026
24.50
25.32
24.29
25.04
24.55
75,997,637
Mar 6, 2026
24.47
25.65
24.36
25.02
24.53
71,511,192
Mar 5, 2026
23.30
24.99
23.20
24.71
24.22
82,776,439
Mar 4, 2026
22.00
23.26
21.94
22.86
22.41
47,683,260
Mar 3, 2026
23.32
23.48
22.26
22.33
21.89
45,918,250
Mar 2, 2026
22.42
23.66
22.41
23.38
22.92
50,165,564
Feb 27, 2026
22.88
23.16
22.58
22.81
22.36
29,491,186
Feb 26, 2026
22.84
23.19
22.63
23.09
22.63
33,713,223
Feb 25, 2026
22.90
23.05
22.58
22.87
22.42
31,481,189
Feb 24, 2026
22.30
23.05
22.21
22.91
22.46
40,316,631
Feb 13, 2026
22.33
22.40
21.82
21.90
21.47
24,403,534
Feb 12, 2026
22.03
22.76
21.79
22.54
22.10
39,705,002
Feb 11, 2026
21.80
22.15
21.66
21.85
21.42
17,493,774
Feb 10, 2026
21.36
21.98
21.22
21.83
21.40
23,753,734
Feb 9, 2026
21.40
21.48
21.08
21.44
21.02
16,792,574
Feb 6, 2026
20.55
21.40
20.55
21.09
20.67
18,813,216
Feb 5, 2026
21.93
21.93
20.80
20.92
20.51
31,684,382
Feb 4, 2026
22.08
22.30
21.71
21.96
21.53
22,818,056
Feb 3, 2026
21.55
22.18
21.34
22.14
21.70
40,105,181
Feb 2, 2026
21.76
22.40
21.51
21.55
21.13
55,980,716
Jan 30, 2026
21.25
21.46
20.53
21.18
20.76
34,436,423
Jan 29, 2026
22.00
22.23
21.38
21.47
21.05
37,568,893
Jan 28, 2026
22.06
22.32
21.98
22.20
21.76
25,778,274
Jan 27, 2026
22.26
22.59
21.56
22.12
21.68
43,625,333
Jan 26, 2026
22.34
23.05
22.25
22.52
22.08
59,274,207
Jan 23, 2026
22.26
22.65
22.06
22.35
21.91
56,184,952
Jan 22, 2026
22.50
22.98
22.12
22.26
21.82
54,609,441
Jan 21, 2026
23.05
23.28
22.44
22.50
22.06
94,189,442
Jan 20, 2026
22.94
24.09
22.50
23.51
23.05
141,186,818
Jan 19, 2026
21.10
22.76
21.10
22.76
22.31
112,212,153
Jan 16, 2026
21.86
21.86
20.61
20.69
20.28
86,901,190
Jan 15, 2026
19.28
20.13
19.16
19.87
19.48
51,565,636
Jan 14, 2026
19.81
20.10
19.06
19.38
19.00
56,679,464
Jan 13, 2026
19.00
20.22
18.86
19.78
19.39
70,827,443
Jan 12, 2026
18.99
19.15
18.67
19.06
18.68
31,537,515
Jan 9, 2026
18.85
19.25
18.75
18.99
18.62
26,549,385
Jan 8, 2026
18.50
19.08
18.32
18.85
18.48
29,090,930
Jan 7, 2026
18.49
18.99
18.42
18.53
18.16
30,120,542
Jan 6, 2026
18.01
18.64
18.01
18.59
18.22
37,572,432
Jan 5, 2026
17.45
18.30
17.45
17.99
17.64
41,900,672
Dec 31, 2025
17.42
17.51
17.16
17.35
17.01
15,936,338
Dec 30, 2025
17.30
17.58
17.26
17.36
17.02
14,869,383
Dec 29, 2025
17.89
17.97
17.36
17.45
17.11
28,386,848
Dec 26, 2025
17.90
18.09
17.71
18.00
17.65
20,647,600
Dec 25, 2025
17.78
17.95
17.64
17.90
17.55
17,011,900
Dec 24, 2025
17.71
17.94
17.44
17.78
17.43
16,584,479
Dec 23, 2025
17.71
17.85
17.50
17.79
17.44
19,317,066
Dec 22, 2025
17.86
17.98
17.71
17.76
17.41
19,676,286
Dec 19, 2025
17.84
18.25
17.82
17.85
17.50
17,979,880
Dec 18, 2025
17.74
17.93
17.54
17.80
17.45
19,798,039
Dec 17, 2025
17.81
18.09
17.40
17.91
17.56
21,548,398
Dec 16, 2025
18.06
18.12
17.65
17.88
17.53
20,427,091
Dec 15, 2025
18.30
18.69
18.06
18.19
17.83
34,309,812
Dec 12, 2025
17.27
18.60
17.26
18.37
18.01
58,494,636
Dec 11, 2025
17.00
17.66
17.00
17.23
16.89
32,398,382
Dec 10, 2025
16.92
17.10
16.71
17.00
16.66
14,534,437
Dec 9, 2025
16.95
17.19
16.90
16.97
16.64
15,279,028
Dec 8, 2025
17.10
17.10
16.82
16.99
16.66
18,317,477
Dec 5, 2025
16.46
16.97
16.37
16.97
16.64
19,555,486
Dec 4, 2025
16.42
16.54
16.37
16.47
16.15
8,505,532
Dec 3, 2025
16.64
16.70
16.38
16.43
16.11
12,112,652
Dec 2, 2025
16.90
16.90
16.59
16.63
16.30
13,314,170
Dec 1, 2025
16.94
17.34
16.84
16.93
16.60
21,807,710
Nov 28, 2025
16.33
17.00
16.29
16.79
16.46
26,540,472
Nov 27, 2025
16.28
16.59
16.26
16.33
16.01
22,432,929
Nov 26, 2025
16.45
16.47
16.22
16.25
15.93
18,955,009
Nov 25, 2025
16.54
16.78
16.40
16.43
16.11
20,866,322
Nov 24, 2025
16.31
16.60
16.22
16.45
16.13
19,899,111
Nov 21, 2025
16.98
17.03
16.22
16.25
15.93
36,777,086
Nov 20, 2025
17.67
17.86
17.21
17.29
16.95
20,737,610
Nov 19, 2025
17.57
17.63
17.26
17.46
17.12
19,401,362
Nov 18, 2025
18.03
18.03
17.37
17.50
17.16
30,538,529
Nov 17, 2025
18.01
18.13
17.71
17.98
17.63
23,735,167
Nov 14, 2025
18.45
18.45
17.94
17.95
17.60
32,215,906
Nov 13, 2025
18.24
18.72
18.22
18.57
18.20
25,178,107
Nov 12, 2025
19.00
19.03
18.24
18.37
18.01
41,060,593
Nov 11, 2025
19.45
19.88
19.08
19.19
18.81
35,933,944
Nov 10, 2025
19.73
19.86
19.08
19.25
18.87
43,874,205
Nov 7, 2025
19.31
19.88
19.19
19.45
19.07
65,641,025
Nov 6, 2025
19.01
20.08
19.00
19.35
18.97
105,153,470
Nov 5, 2025
17.50
19.24
17.50
19.00
18.63
93,626,387
Nov 4, 2025
18.10
18.66
17.88
17.97
17.62
47,897,830
Nov 3, 2025
17.71
18.20
17.61
18.00
17.65
39,185,527
