Jiangsu Huachen Transformer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.000 | 23.700 | 22.700 | 23.100 | 16.227 | 8,039,360 |
| 2024-04-25 | 22.300 | 23.520 | 21.450 | 23.300 | 16.367 | 10,617,815 |
| 2024-04-24 | 21.630 | 22.790 | 21.630 | 22.740 | 15.974 | 5,703,611 |
| 2024-04-23 | 21.340 | 22.070 | 21.200 | 22.050 | 15.489 | 4,890,340 |
| 2024-04-22 | 21.500 | 21.750 | 20.500 | 21.100 | 14.822 | 4,443,255 |
| 2024-04-19 | 22.080 | 22.380 | 21.500 | 21.600 | 15.173 | 5,150,320 |
| 2024-04-18 | 21.940 | 22.680 | 21.480 | 22.400 | 15.735 | 6,663,925 |
| 2024-04-17 | 21.100 | 22.220 | 21.100 | 22.000 | 15.454 | 6,929,020 |
| 2024-04-16 | 23.000 | 23.100 | 20.840 | 20.920 | 14.695 | 9,191,135 |
| 2024-04-15 | 22.770 | 23.900 | 22.310 | 23.150 | 16.262 | 9,632,560 |
| 2024-04-12 | 22.860 | 23.150 | 22.730 | 22.860 | 16.058 | 6,287,825 |
| 2024-04-11 | 21.820 | 23.480 | 21.190 | 23.000 | 16.156 | 10,391,640 |
| 2024-04-10 | 22.980 | 23.190 | 21.800 | 22.040 | 15.482 | 10,111,382 |
| 2024-04-09 | 23.440 | 23.670 | 22.430 | 23.340 | 16.395 | 11,301,963 |
| 2024-04-08 | 25.110 | 25.150 | 23.130 | 23.740 | 16.676 | 14,650,641 |
| 2024-04-03 | 25.200 | 26.600 | 25.170 | 25.700 | 18.053 | 15,811,244 |
| 2024-04-02 | 25.400 | 25.960 | 25.180 | 25.350 | 17.807 | 13,092,527 |
| 2024-04-01 | 25.960 | 26.980 | 25.250 | 25.400 | 17.842 | 22,063,288 |
| 2024-03-29 | 22.710 | 25.170 | 22.660 | 25.170 | 17.681 | 8,610,054 |
| 2024-03-28 | 22.580 | 23.680 | 22.060 | 22.880 | 16.072 | 7,193,986 |
| 2024-03-27 | 25.000 | 25.010 | 22.750 | 23.090 | 16.220 | 9,579,801 |
| 2024-03-26 | 24.250 | 25.950 | 23.570 | 25.280 | 17.758 | 14,330,443 |
| 2024-03-25 | 22.920 | 24.990 | 22.910 | 24.660 | 17.322 | 16,580,125 |
| 2024-03-22 | 23.110 | 23.580 | 22.500 | 23.300 | 16.367 | 7,618,962 |
| 2024-03-21 | 23.280 | 23.390 | 22.810 | 23.150 | 16.262 | 5,489,120 |
| 2024-03-20 | 23.110 | 23.480 | 23.080 | 23.370 | 16.416 | 5,262,815 |
| 2024-03-19 | 23.380 | 23.520 | 23.010 | 23.140 | 16.255 | 5,646,480 |
| 2024-03-18 | 23.150 | 23.440 | 23.140 | 23.400 | 16.437 | 6,375,535 |
| 2024-03-15 | 22.950 | 23.250 | 22.630 | 23.160 | 16.269 | 6,539,390 |
| 2024-03-14 | 23.580 | 23.590 | 22.600 | 23.010 | 16.163 | 7,799,430 |
| 2024-03-13 | 24.000 | 24.150 | 23.130 | 23.590 | 16.571 | 11,459,975 |
| 2024-03-12 | 24.300 | 24.740 | 23.880 | 24.310 | 17.077 | 12,294,227 |
| 2024-03-11 | 23.080 | 25.070 | 23.080 | 24.780 | 17.407 | 17,305,043 |
| 2024-03-08 | 22.280 | 23.880 | 22.060 | 23.630 | 16.599 | 16,167,254 |
| 2024-03-07 | 24.850 | 24.850 | 22.880 | 23.030 | 16.177 | 24,326,367 |
| 2024-03-06 | 20.680 | 22.590 | 20.680 | 22.590 | 15.868 | 10,061,767 |
| 2024-03-05 | 21.000 | 21.390 | 20.500 | 20.540 | 14.428 | 9,325,057 |
| 2024-03-04 | 21.300 | 22.080 | 20.670 | 21.500 | 15.103 | 13,710,970 |
| 2024-03-01 | 19.630 | 20.980 | 19.400 | 20.320 | 14.274 | 10,793,580 |
| 2024-02-29 | 18.700 | 19.600 | 18.700 | 19.530 | 13.719 | 6,912,780 |
| 2024-02-28 | 20.600 | 21.210 | 19.000 | 19.040 | 13.375 | 10,416,700 |
| 2024-02-27 | 19.840 | 21.050 | 19.670 | 20.650 | 14.506 | 7,358,915 |
| 2024-02-26 | 19.550 | 20.450 | 19.320 | 20.050 | 14.084 | 8,707,377 |
| 2024-02-23 | 19.060 | 19.870 | 18.930 | 19.660 | 13.810 | 8,979,600 |
| 2024-02-22 | 18.720 | 19.290 | 18.600 | 19.060 | 13.389 | 6,660,348 |
| 2024-02-21 | 18.340 | 19.350 | 18.000 | 18.720 | 13.150 | 10,494,097 |
| 2024-02-20 | 17.750 | 19.050 | 17.350 | 18.480 | 12.981 | 9,478,537 |
| 2024-02-19 | 17.180 | 17.960 | 16.720 | 17.780 | 12.490 | 9,865,305 |
| 2024-02-08 | 15.350 | 16.720 | 14.740 | 16.720 | 11.745 | 11,766,116 |
| 2024-02-07 | 16.260 | 16.350 | 15.050 | 15.200 | 10.677 | 10,806,916 |
| 2024-02-06 | 15.500 | 16.970 | 14.610 | 16.540 | 11.619 | 11,462,445 |
| 2024-02-05 | 17.900 | 17.900 | 16.230 | 16.230 | 11.401 | 7,112,700 |
| 2024-02-02 | 18.900 | 19.250 | 17.230 | 18.030 | 12.665 | 9,035,322 |
| 2024-02-01 | 19.150 | 19.500 | 18.640 | 18.910 | 13.283 | 7,808,773 |
| 2024-01-31 | 19.850 | 20.600 | 18.830 | 18.860 | 13.248 | 10,586,520 |
| 2024-01-30 | 20.150 | 20.260 | 19.350 | 19.440 | 13.656 | 6,671,247 |
| 2024-01-29 | 21.700 | 21.880 | 20.200 | 20.320 | 14.274 | 10,137,787 |
| 2024-01-26 | 22.330 | 22.570 | 21.650 | 21.700 | 15.243 | 10,952,200 |
| 2024-01-25 | 22.100 | 22.360 | 21.210 | 22.270 | 15.643 | 14,469,980 |
| 2024-01-24 | 22.300 | 22.980 | 21.380 | 22.120 | 15.538 | 16,594,620 |
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.