Jiangsu Huachen Transformer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21.910 | 22.230 | 21.580 | 21.910 | 15.391 | 2,584,748 |
| 2024-07-24 | 22.380 | 22.740 | 22.000 | 22.120 | 15.538 | 3,238,480 |
| 2024-07-23 | 23.300 | 23.420 | 22.510 | 22.550 | 15.840 | 2,522,240 |
| 2024-07-22 | 23.000 | 23.790 | 22.770 | 23.100 | 16.227 | 3,661,000 |
| 2024-07-19 | 22.900 | 23.380 | 22.700 | 23.140 | 16.255 | 2,388,260 |
| 2024-07-18 | 22.900 | 23.280 | 22.300 | 23.080 | 16.213 | 2,758,700 |
| 2024-07-17 | 22.990 | 23.180 | 22.580 | 22.900 | 16.086 | 3,111,571 |
| 2024-07-16 | 23.460 | 23.540 | 22.400 | 22.830 | 16.037 | 3,539,900 |
| 2024-07-15 | 24.040 | 24.280 | 23.200 | 23.510 | 16.515 | 3,219,160 |
| 2024-07-12 | 24.740 | 24.860 | 24.200 | 24.320 | 17.084 | 2,207,520 |
| 2024-07-11 | 24.550 | 24.960 | 24.400 | 24.850 | 17.456 | 3,272,780 |
| 2024-07-10 | 24.200 | 24.690 | 24.070 | 24.250 | 17.034 | 2,816,451 |
| 2024-07-09 | 23.850 | 24.460 | 23.100 | 24.370 | 17.119 | 4,450,600 |
| 2024-07-08 | 24.450 | 24.450 | 23.660 | 23.850 | 16.753 | 3,191,860 |
| 2024-07-05 | 24.440 | 24.440 | 24.440 | 24.440 | 17.168 | 0 |
| 2024-07-04 | 25.100 | 25.380 | 24.390 | 24.440 | 17.168 | 3,550,540 |
| 2024-07-03 | 26.230 | 26.230 | 24.800 | 25.040 | 17.589 | 5,004,300 |
| 2024-07-02 | 26.770 | 26.770 | 25.960 | 26.230 | 18.425 | 4,057,867 |
| 2024-07-01 | 26.630 | 27.150 | 25.910 | 26.780 | 18.812 | 6,006,840 |
| 2024-06-28 | 25.720 | 27.160 | 25.640 | 26.520 | 18.629 | 5,669,300 |
| 2024-06-27 | 26.190 | 26.340 | 25.560 | 25.600 | 17.983 | 2,789,640 |
| 2024-06-26 | 25.710 | 26.150 | 25.290 | 26.060 | 18.306 | 3,288,880 |
| 2024-06-25 | 26.280 | 26.450 | 25.320 | 25.590 | 17.976 | 3,998,540 |
| 2024-06-24 | 27.390 | 27.870 | 26.150 | 26.200 | 18.404 | 4,697,000 |
| 2024-06-21 | 27.100 | 27.400 | 26.670 | 27.110 | 19.043 | 3,017,700 |
| 2024-06-20 | 27.500 | 27.810 | 27.040 | 27.100 | 19.036 | 3,423,280 |
| 2024-06-19 | 28.730 | 28.730 | 27.670 | 27.670 | 19.437 | 5,727,787 |
| 2024-06-18 | 28.590 | 28.930 | 28.200 | 28.580 | 20.076 | 4,618,460 |
| 2024-06-17 | 28.580 | 29.760 | 28.360 | 28.600 | 20.090 | 5,798,240 |
| 2024-06-14 | 29.000 | 29.700 | 28.510 | 28.820 | 20.245 | 7,490,000 |
| 2024-06-13 | 28.000 | 29.990 | 28.000 | 29.220 | 20.526 | 8,700,860 |
| 2024-06-12 | 27.260 | 28.630 | 27.260 | 28.140 | 19.767 | 6,040,160 |
| 2024-06-11 | 26.910 | 28.000 | 26.280 | 27.700 | 19.458 | 7,010,220 |
| 2024-06-07 | 30.720 | 30.820 | 27.660 | 27.660 | 19.430 | 13,013,280 |
| 2024-06-06 | 30.780 | 32.460 | 30.280 | 30.730 | 21.586 | 9,830,520 |
| 2024-06-05 | 32.920 | 33.000 | 31.510 | 31.950 | 22.443 | 10,155,320 |
| 2024-06-04 | 31.530 | 34.460 | 30.430 | 33.300 | 23.392 | 14,131,040 |
| 2024-06-03 | 32.500 | 33.800 | 31.170 | 31.880 | 22.394 | 13,087,340 |
| 2024-05-31 | 30.020 | 32.690 | 29.100 | 32.690 | 22.963 | 15,569,260 |
| 2024-05-30 | 30.090 | 31.200 | 29.700 | 29.720 | 20.877 | 13,986,840 |
| 2024-05-29 | 32.840 | 35.990 | 31.500 | 31.820 | 22.352 | 21,536,200 |
| 2024-05-28 | 30.200 | 32.840 | 30.200 | 32.840 | 23.068 | 12,956,580 |
| 2024-05-27 | 28.000 | 30.580 | 27.000 | 29.850 | 20.968 | 13,797,700 |
| 2024-05-24 | 28.570 | 29.780 | 27.900 | 28.740 | 20.188 | 13,409,620 |
| 2024-05-23 | 27.500 | 28.300 | 26.600 | 28.200 | 19.809 | 10,402,420 |
| 2024-05-22 | 28.020 | 28.190 | 26.950 | 27.520 | 19.331 | 7,030,100 |
| 2024-05-21 | 27.690 | 28.920 | 27.550 | 28.090 | 19.732 | 10,499,311 |
| 2024-05-20 | 26.310 | 28.020 | 26.270 | 28.020 | 19.683 | 10,925,679 |
| 2024-05-17 | 26.780 | 27.250 | 26.360 | 26.680 | 18.741 | 8,470,833 |
| 2024-05-16 | 27.330 | 28.380 | 26.710 | 26.800 | 18.826 | 11,791,467 |
| 2024-05-15 | 28.270 | 29.280 | 26.980 | 27.700 | 19.458 | 16,411,575 |
| 2024-05-14 | 27.030 | 29.810 | 26.600 | 29.800 | 20.933 | 19,140,003 |
| 2024-05-13 | 25.400 | 28.180 | 24.950 | 27.100 | 19.036 | 15,383,480 |
| 2024-05-10 | 24.810 | 26.850 | 24.620 | 25.800 | 18.123 | 12,703,287 |
| 2024-05-09 | 23.840 | 25.740 | 23.800 | 24.910 | 17.498 | 10,056,942 |
| 2024-05-08 | 24.000 | 24.620 | 23.580 | 24.080 | 16.915 | 5,716,523 |
| 2024-05-07 | 24.110 | 24.200 | 23.800 | 24.000 | 16.859 | 4,748,606 |
| 2024-05-06 | 23.700 | 24.360 | 23.560 | 24.230 | 17.020 | 6,803,171 |
| 2024-04-30 | 23.910 | 23.920 | 23.310 | 23.520 | 16.522 | 5,168,067 |
| 2024-04-29 | 23.000 | 23.940 | 22.880 | 23.900 | 16.788 | 8,175,449 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.2100 CNY |
| 2025-06-06 | 0.2000 CNY |
| 2023-05-26 | 0.1500 CNY |
| 2022-10-13 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.