Jiangsu Huachen Transformer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	21.060	22.760	20.950	21.180	14.878	4,911,200
2023-10-30	20.500	21.660	20.500	21.210	14.899	4,963,215
2023-10-27	20.070	22.400	20.010	21.460	15.075	9,384,877
2023-10-26	21.190	21.600	20.020	20.820	14.625	11,442,135
2023-10-25	18.970	19.840	18.790	19.640	13.796	2,281,967
2023-10-24	18.330	18.800	18.200	18.780	13.192	1,274,560
2023-10-23	18.700	18.700	18.240	18.330	12.876	2,276,680
2023-10-20	18.840	19.340	18.680	18.700	13.136	1,525,697
2023-10-19	18.830	19.240	18.720	18.860	13.248	1,093,120
2023-10-18	19.250	19.250	18.830	18.840	13.234	1,166,670
2023-10-17	19.530	19.680	19.130	19.250	13.522	953,680
2023-10-16	19.690	19.790	19.380	19.530	13.719	975,800
2023-10-13	20.060	20.060	19.580	19.750	13.873	983,220
2023-10-12	19.890	20.150	19.810	20.070	14.098	925,400
2023-10-11	20.030	20.150	19.900	19.910	13.986	1,428,651
2023-10-10	20.220	20.340	19.980	20.020	14.063	1,091,300
2023-10-09	20.000	20.320	19.990	20.220	14.204	1,390,900
2023-09-28	20.140	20.330	19.910	20.140	14.147	2,332,820
2023-09-27	19.630	20.580	19.510	20.230	14.211	4,343,500
2023-09-26	19.800	20.330	19.430	19.670	13.817	3,018,787
2023-09-25	19.650	19.840	19.250	19.590	13.761	1,216,114
2023-09-22	19.060	19.600	18.960	19.580	13.754	2,293,900
2023-09-21	19.000	19.260	18.900	19.010	13.354	1,343,395
2023-09-20	19.140	19.580	19.060	19.260	13.529	1,495,620
2023-09-19	19.600	19.630	19.030	19.090	13.410	1,593,975
2023-09-18	19.590	20.080	19.250	19.490	13.691	2,274,020
2023-09-15	19.540	19.790	19.380	19.490	13.691	769,440
2023-09-14	19.890	19.890	19.370	19.480	13.684	922,600
2023-09-13	20.140	20.170	19.460	19.700	13.838	1,233,680
2023-09-12	20.340	20.350	19.890	19.990	14.042	1,448,395
2023-09-11	20.320	20.490	20.000	20.350	14.295	1,284,595
2023-09-08	20.500	20.520	20.250	20.320	14.274	885,080
2023-09-07	20.900	21.090	20.300	20.320	14.274	1,783,180
2023-09-06	20.800	21.100	20.660	21.050	14.787	1,570,940
2023-09-05	20.600	20.940	20.500	20.860	14.653	1,711,187
2023-09-04	20.400	20.800	20.400	20.620	14.485	1,228,080
2023-09-01	20.610	20.650	20.400	20.500	14.400	1,034,180
2023-08-31	20.500	20.580	20.180	20.570	14.449	1,419,835
2023-08-30	20.380	20.700	20.200	20.510	14.407	1,944,952
2023-08-29	19.460	20.250	19.150	20.220	14.204	2,531,060
2023-08-28	20.290	20.600	19.250	19.300	13.557	2,438,849
2023-08-25	19.610	19.860	19.250	19.330	13.578	1,514,067
2023-08-24	19.840	20.090	19.560	19.780	13.894	1,600,200
2023-08-23	20.030	20.120	19.720	19.740	13.866	1,134,140
2023-08-22	20.360	20.400	19.770	20.180	14.175	1,944,243
2023-08-21	20.300	20.580	20.140	20.160	14.161	1,414,000
2023-08-18	20.960	21.200	20.390	20.400	14.330	2,653,280
2023-08-17	20.500	21.350	20.490	21.200	14.892	2,408,361
2023-08-16	21.020	21.020	20.550	20.560	14.442	1,705,480
2023-08-15	21.380	21.450	20.830	21.000	14.751	1,514,814
2023-08-14	20.850	21.380	20.700	21.350	14.997	1,633,195
2023-08-11	21.450	21.590	21.110	21.110	14.829	1,849,820
2023-08-10	21.450	21.760	21.330	21.480	15.089	1,690,360
2023-08-09	21.800	21.940	21.280	21.470	15.082	2,601,900
2023-08-08	21.680	22.140	21.680	21.950	15.419	3,264,556
2023-08-07	21.670	21.860	21.550	21.770	15.292	1,921,080
2023-08-04	21.840	22.050	21.610	21.680	15.229	3,544,627
2023-08-03	21.690	21.880	21.540	21.870	15.363	2,901,920
2023-08-02	22.070	22.200	21.540	21.660	15.215	2,690,240
2023-08-01	22.310	22.400	21.630	21.930	15.405	4,373,880

← NewerPage 13 of 18 · 1,079 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.