Jiangsu Huachen Transformer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	22.500	22.790	22.210	22.300	15.665	4,810,120
2023-07-28	22.580	22.960	21.980	22.510	15.812	5,313,140
2023-07-27	22.520	23.270	22.520	22.750	15.981	5,875,240
2023-07-26	23.870	23.870	22.450	22.710	15.953	10,193,960
2023-07-25	24.350	24.970	23.660	23.860	16.760	14,256,586
2023-07-24	23.590	25.750	23.520	24.580	17.266	18,738,580
2023-07-21	25.080	25.100	23.300	23.410	16.444	9,060,185
2023-07-20	24.960	25.570	24.560	24.770	17.400	8,183,910
2023-07-19	25.140	25.690	24.790	24.960	17.533	9,151,875
2023-07-18	25.550	26.100	24.970	25.640	18.011	15,295,653
2023-07-17	25.700	27.420	25.180	25.450	17.877	21,571,349
2023-07-14	24.800	25.970	24.500	24.930	17.512	16,718,227
2023-07-13	24.440	26.100	24.200	25.550	17.948	23,152,977
2023-07-12	22.820	24.890	22.640	24.890	17.484	19,379,978
2023-07-11	22.550	22.860	22.100	22.630	15.896	3,591,623
2023-07-10	22.350	22.640	22.200	22.400	15.735	2,938,217
2023-07-07	22.960	23.080	22.290	22.350	15.700	3,553,027
2023-07-06	23.000	23.310	22.710	22.790	16.009	4,484,727
2023-07-05	23.620	24.050	23.000	23.170	16.276	6,099,240
2023-07-04	23.450	24.050	23.340	23.970	16.838	9,574,847
2023-07-03	23.000	24.160	22.570	23.850	16.753	10,765,763
2023-06-30	22.830	22.990	22.460	22.660	15.917	5,699,789
2023-06-29	21.870	23.180	21.770	22.880	16.072	9,624,235
2023-06-28	21.980	22.260	21.250	22.180	15.580	7,912,268
2023-06-27	23.000	23.000	21.610	22.210	15.601	9,660,219
2023-06-26	24.380	24.400	23.060	23.230	16.318	10,881,673
2023-06-21	23.200	24.640	23.020	24.380	17.126	14,387,373
2023-06-20	23.770	24.690	23.730	23.730	16.669	17,024,288
2023-06-19	23.010	23.540	22.700	23.330	16.388	8,631,345
2023-06-16	23.480	23.490	22.900	23.000	16.156	9,278,728
2023-06-15	23.200	23.750	22.850	23.710	16.655	14,095,887
2023-06-14	23.340	23.370	22.620	23.260	16.339	14,845,738
2023-06-13	24.230	24.900	23.310	23.460	16.479	21,608,325
2023-06-12	27.400	27.400	25.000	25.500	17.912	26,106,690
2023-06-09	26.650	27.780	24.760	27.780	19.514	31,525,719
2023-06-08	22.930	25.250	22.900	25.250	17.737	11,094,414
2023-06-07	23.880	23.880	22.200	22.950	16.121	18,940,105
2023-06-06	22.030	24.170	21.980	24.170	16.978	23,593,320
2023-06-05	20.010	21.970	20.000	21.970	15.433	7,694,939
2023-06-02	20.300	20.540	19.900	19.970	14.028	3,125,920
2023-06-01	19.800	20.430	19.650	20.140	14.147	4,930,907
2023-05-31	20.080	20.300	19.800	19.910	13.986	5,048,100
2023-05-30	20.300	21.300	20.300	20.720	14.555	7,435,260
2023-05-29	20.760	20.790	20.060	20.450	14.365	5,746,283
2023-05-26	21.870	21.870	20.410	20.760	14.583	13,138,153
2023-05-25	19.920	21.920	19.790	21.920	15.292	13,708,370
2023-05-24	19.750	20.220	19.610	19.930	13.904	2,635,522
2023-05-23	20.000	20.140	19.720	19.740	13.771	2,336,040
2023-05-22	19.250	20.280	19.250	20.190	14.085	4,893,483
2023-05-19	19.450	19.560	19.250	19.440	13.562	1,603,560
2023-05-18	19.760	19.850	19.360	19.480	13.590	2,270,195
2023-05-17	18.650	19.860	18.650	19.800	13.813	4,721,228
2023-05-16	18.600	19.450	18.410	18.930	13.206	2,783,900
2023-05-15	18.110	18.760	18.110	18.610	12.983	1,500,077
2023-05-12	18.500	18.710	18.090	18.110	12.634	1,887,737
2023-05-11	19.040	19.210	18.510	18.590	12.969	1,661,800
2023-05-10	18.350	19.240	18.230	19.040	13.283	2,130,240
2023-05-09	18.980	19.000	18.400	18.460	12.878	1,950,060
2023-05-08	19.280	19.430	18.880	18.980	13.241	1,879,175
2023-05-05	19.700	19.720	19.200	19.280	13.451	1,815,706

← NewerPage 14 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.