Jiangsu Huachen Transformer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.010	23.120	21.620	22.300	15.665	15,791,207
2024-01-22	23.750	23.940	22.580	22.580	15.861	17,528,635
2024-01-19	27.010	27.380	25.090	25.090	17.624	20,321,285
2024-01-18	28.340	29.180	26.860	27.880	19.584	29,127,373
2024-01-17	30.100	34.900	28.700	29.180	20.497	40,866,359
2024-01-16	28.600	31.830	26.190	31.830	22.359	36,187,949
2024-01-15	26.310	26.310	26.310	26.310	18.481	0
2024-01-12	24.380	26.310	23.810	26.310	18.481	19,995,780
2024-01-11	24.260	25.360	23.790	23.920	16.803	14,241,544
2024-01-10	24.850	25.500	23.800	23.800	16.718	15,375,879
2024-01-09	23.500	26.000	22.360	24.890	17.484	25,307,371
2024-01-08	24.820	24.820	24.820	24.820	17.435	3,789,380
2024-01-05	26.820	28.300	24.500	27.580	19.374	36,594,318
2024-01-04	23.370	25.730	22.300	25.730	18.074	13,806,629
2024-01-03	23.740	24.180	23.200	23.390	16.430	9,162,160
2024-01-02	23.800	24.220	23.330	23.800	16.718	11,143,484
2023-12-29	22.920	24.750	22.510	23.990	16.852	22,686,770
2023-12-28	20.960	23.670	20.960	22.950	16.121	20,182,962
2023-12-27	20.670	22.480	20.650	21.520	15.117	8,618,527
2023-12-26	21.000	21.090	20.320	20.500	14.400	6,337,653
2023-12-25	21.200	21.570	20.740	21.450	15.068	9,837,093
2023-12-22	20.550	22.550	20.210	21.180	14.878	8,802,500
2023-12-21	20.060	20.800	19.810	20.610	14.477	1,695,260
2023-12-20	20.040	20.480	20.000	20.060	14.091	1,397,200
2023-12-19	20.230	20.390	19.980	20.230	14.211	1,614,480
2023-12-18	20.460	20.540	20.090	20.140	14.147	1,551,704
2023-12-15	20.850	20.940	20.420	20.480	14.386	1,641,640
2023-12-14	21.150	21.240	20.720	20.780	14.597	1,505,700
2023-12-13	20.910	21.200	20.720	20.960	14.723	1,267,515
2023-12-12	20.860	20.990	20.760	20.930	14.702	1,110,803
2023-12-11	20.590	21.040	20.550	20.960	14.723	2,073,260
2023-12-08	20.920	21.170	20.680	20.700	14.541	1,532,946
2023-12-07	21.140	21.140	20.760	20.860	14.653	1,295,947
2023-12-06	21.210	21.380	20.950	20.950	14.716	1,837,640
2023-12-05	21.460	21.510	21.020	21.050	14.787	1,379,840
2023-12-04	21.390	21.520	21.200	21.380	15.018	1,701,420
2023-12-01	21.650	21.650	21.160	21.400	15.032	2,139,900
2023-11-30	21.920	22.300	21.370	21.800	15.313	2,295,160
2023-11-29	21.920	22.230	21.810	21.820	15.327	2,975,420
2023-11-28	22.020	22.120	21.350	21.940	15.412	6,573,323
2023-11-27	21.050	22.640	20.890	22.240	15.622	7,791,700
2023-11-24	21.500	21.500	20.940	21.050	14.787	1,363,180
2023-11-23	20.980	21.550	20.900	21.400	15.032	1,924,300
2023-11-22	21.150	21.360	20.980	20.980	14.737	1,602,160
2023-11-21	21.500	21.660	21.230	21.300	14.962	2,030,420
2023-11-20	21.670	21.730	21.410	21.550	15.138	1,784,160
2023-11-17	21.450	21.730	21.320	21.490	15.096	2,920,647
2023-11-16	21.990	21.990	21.470	21.530	15.124	3,585,367
2023-11-15	22.620	22.990	21.590	21.930	15.405	10,530,766
2023-11-14	21.800	22.180	21.660	22.150	15.559	4,196,227
2023-11-13	21.260	22.080	21.110	21.870	15.363	5,224,181
2023-11-10	21.060	21.460	20.880	21.260	14.934	2,011,940
2023-11-09	21.150	21.460	21.040	21.210	14.899	1,755,614
2023-11-08	21.100	21.290	21.000	21.170	14.871	1,609,953
2023-11-07	21.000	21.290	20.880	21.210	14.899	1,994,580
2023-11-06	21.000	21.170	20.680	21.170	14.871	2,513,795
2023-11-03	20.400	21.050	20.400	20.820	14.625	2,658,695
2023-11-02	20.800	21.090	20.330	20.420	14.344	2,916,060
2023-11-01	21.120	21.500	20.700	20.850	14.646	4,855,200
2023-10-31	21.060	22.760	20.950	21.180	14.878	4,911,200

← NewerPage 12 of 18 · 1,078 trading daysOlder →

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.