Jiangsu Huachen Transformer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	19.930	20.100	19.760	19.780	13.799	1,564,360
2023-04-28	19.510	20.100	19.510	19.860	13.855	2,389,990
2023-04-27	19.880	20.500	19.680	20.020	13.967	4,589,872
2023-04-26	19.000	20.350	18.720	19.990	13.946	5,107,456
2023-04-25	18.490	19.120	17.320	19.120	13.339	3,348,487
2023-04-24	19.080	19.100	18.320	18.320	12.781	1,990,940
2023-04-21	19.730	19.850	19.070	19.100	13.325	1,967,140
2023-04-20	20.230	20.230	19.700	19.740	13.771	2,606,077
2023-04-19	20.060	20.360	19.770	20.240	14.120	4,124,540
2023-04-18	19.380	20.220	19.120	20.070	14.002	5,226,543
2023-04-17	19.040	19.400	18.940	19.290	13.458	2,036,535
2023-04-14	18.930	19.000	18.840	18.940	13.213	1,225,247
2023-04-13	19.270	19.440	18.910	18.920	13.199	1,672,440
2023-04-12	19.200	19.330	18.930	19.200	13.395	2,127,818
2023-04-11	19.360	19.360	19.000	19.220	13.409	1,587,420
2023-04-10	19.560	19.610	19.330	19.380	13.520	1,689,945
2023-04-07	19.560	19.680	19.390	19.410	13.541	1,534,603
2023-04-06	19.320	19.600	19.230	19.540	13.632	1,899,150
2023-04-04	19.960	19.960	19.310	19.310	13.472	3,331,137
2023-04-03	19.710	20.420	19.680	19.990	13.946	3,273,645
2023-03-31	20.260	20.350	19.900	20.020	13.967	2,953,557
2023-03-30	20.650	20.950	20.220	20.390	14.225	4,122,487
2023-03-29	20.090	20.720	19.900	20.600	14.371	5,375,280
2023-03-28	20.520	20.560	19.850	19.920	13.897	3,311,299
2023-03-27	19.470	20.400	19.260	20.390	14.225	5,427,430
2023-03-24	19.310	19.580	19.120	19.460	13.576	2,434,577
2023-03-23	19.580	19.600	19.150	19.190	13.388	3,077,037
2023-03-22	19.460	19.670	19.410	19.570	13.653	2,282,700
2023-03-21	19.150	19.530	19.120	19.530	13.625	2,425,080
2023-03-20	19.460	19.570	18.850	19.330	13.485	3,084,760
2023-03-17	19.630	19.720	19.220	19.230	13.416	3,317,580
2023-03-16	20.170	20.210	19.390	19.460	13.576	4,137,257
2023-03-15	20.200	20.610	20.200	20.370	14.211	2,833,370
2023-03-14	20.620	20.700	19.930	20.170	14.071	3,822,371
2023-03-13	20.940	21.130	20.380	20.770	14.490	3,320,520
2023-03-10	21.080	21.400	20.670	20.910	14.588	5,856,746
2023-03-09	22.000	22.200	21.580	21.680	15.125	6,028,540
2023-03-08	22.400	22.670	21.900	22.290	15.550	8,818,350
2023-03-07	22.760	23.450	22.050	22.950	16.011	14,998,068
2023-03-06	22.300	22.550	21.940	22.390	15.620	6,670,580
2023-03-03	22.360	22.500	22.140	22.210	15.495	5,262,460
2023-03-02	23.020	23.140	22.120	22.380	15.613	9,106,986
2023-03-01	23.520	23.840	22.740	22.880	15.962	12,127,389
2023-02-28	22.860	23.550	22.350	23.250	16.220	15,524,803
2023-02-27	21.850	24.710	21.770	23.230	16.206	22,755,311
2023-02-24	20.450	22.460	20.450	22.460	15.669	15,364,841
2023-02-23	20.600	20.610	20.270	20.420	14.246	3,790,348
2023-02-22	20.500	20.840	20.410	20.600	14.371	4,485,331
2023-02-21	20.880	20.900	20.440	20.650	14.406	5,532,916
2023-02-20	21.210	21.260	20.380	20.760	14.483	7,218,202
2023-02-17	22.140	22.240	21.080	21.080	14.706	7,925,820
2023-02-16	23.800	23.860	21.620	21.950	15.313	15,018,890
2023-02-15	22.670	24.190	22.670	23.400	16.325	20,997,552
2023-02-14	21.690	22.250	21.330	21.990	15.341	11,526,743
2023-02-13	20.210	21.420	20.150	21.320	14.874	9,850,664
2023-02-10	20.510	20.650	20.200	20.230	14.113	3,405,637
2023-02-09	20.720	20.750	20.400	20.600	14.371	3,456,180
2023-02-08	20.490	20.950	20.390	20.720	14.455	4,767,140
2023-02-07	20.290	20.650	20.000	20.570	14.351	3,756,760
2023-02-06	20.580	20.680	20.230	20.320	14.176	2,655,380

← NewerPage 15 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.