Jiangsu Huachen Transformer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.730	15.470	13.500	14.640	14.640	6,041,840
2026-07-17	16.030	16.140	14.790	14.810	14.810	3,347,035
2026-07-16	16.230	16.230	15.520	15.800	15.800	3,147,260
2026-07-15	15.650	16.280	15.520	15.820	15.820	1,988,460
2026-07-14	15.860	16.100	15.380	16.100	16.100	1,751,600
2026-07-13	16.810	16.900	15.700	15.880	15.880	2,495,532
2026-07-10	16.650	17.220	16.300	16.750	16.750	2,183,509
2026-07-09	17.330	17.330	16.000	16.640	16.640	1,843,420
2026-07-08	18.000	18.000	16.810	16.850	16.850	1,810,820
2026-07-07	18.610	18.860	17.370	17.590	17.590	2,577,140
2026-07-06	19.110	19.450	18.200	18.380	18.380	3,300,186
2026-07-03	18.160	18.980	18.160	18.670	18.670	2,300,075
2026-07-02	19.150	20.200	18.650	18.679	18.529	4,246,904
2026-07-01	19.136	19.536	18.657	19.143	18.989	2,766,069
2026-06-30	18.971	19.286	18.786	19.136	18.982	2,488,920
2026-06-29	19.514	19.593	18.643	19.036	18.883	2,857,948
2026-06-26	27.790	28.200	26.800	27.250	19.308	2,577,607
2026-06-25	27.830	28.140	26.500	27.610	19.563	4,154,710
2026-06-24	27.750	28.240	27.250	27.850	19.733	2,586,945
2026-06-23	27.790	28.320	27.160	27.990	19.832	3,500,051
2026-06-22	27.600	27.880	26.600	27.690	19.620	3,963,828
2026-06-18	26.860	27.970	26.450	27.600	19.556	4,636,627
2026-06-17	26.610	27.140	26.350	26.860	19.032	2,862,890
2026-06-16	25.600	27.240	25.180	26.560	18.819	3,961,501
2026-06-15	24.800	25.660	24.760	25.390	17.990	2,887,080
2026-06-12	24.900	25.280	24.600	24.750	17.537	2,180,220
2026-06-11	24.200	25.030	23.430	24.770	17.551	4,081,560
2026-06-10	24.690	25.130	23.740	24.280	17.204	3,489,371
2026-06-09	25.010	25.730	24.770	25.020	17.728	2,469,352
2026-06-08	25.330	26.000	24.140	25.100	17.785	3,843,037
2026-06-05	26.960	26.960	25.200	26.010	18.429	3,489,080
2026-06-04	27.110	27.300	25.980	26.360	18.677	4,079,880
2026-06-03	26.880	28.300	26.610	27.110	19.209	4,096,509
2026-06-02	27.850	27.890	26.120	27.150	19.237	4,550,000
2026-06-01	28.580	29.080	27.710	27.890	19.761	4,597,104
2026-05-29	29.780	29.780	28.230	28.640	20.293	6,744,500
2026-05-28	29.330	29.980	28.500	29.700	21.044	6,984,765
2026-05-27	29.600	30.880	29.200	29.330	20.782	7,025,335
2026-05-26	30.320	30.580	29.200	29.830	21.136	7,095,085
2026-05-25	29.910	31.500	29.910	30.310	21.476	8,528,031
2026-05-22	29.000	30.200	28.440	29.820	21.129	8,563,417
2026-05-21	28.900	30.370	28.430	29.290	20.753	10,924,348
2026-05-20	28.490	29.350	27.720	29.220	20.704	6,619,372
2026-05-19	27.850	28.380	27.620	28.300	20.052	3,260,320
2026-05-18	27.940	28.080	27.460	27.850	19.733	2,926,828
2026-05-15	28.000	28.170	27.310	27.610	19.563	3,505,728
2026-05-14	29.170	29.360	27.800	27.910	19.776	4,483,085
2026-05-13	27.890	29.880	27.750	29.010	20.555	6,590,977
2026-05-12	28.140	28.380	27.750	27.920	19.783	3,208,545
2026-05-11	28.320	28.500	27.860	28.200	19.981	3,623,149
2026-05-08	27.870	28.250	27.270	28.050	19.875	4,876,660
2026-05-07	27.400	28.000	27.400	27.860	19.740	3,843,280
2026-05-06	27.380	27.690	27.080	27.450	19.450	5,151,440
2026-04-30	27.200	27.500	27.040	27.080	19.188	4,808,860
2026-04-29	27.240	27.750	26.930	27.550	19.521	5,850,621
2026-04-28	26.400	27.600	26.360	27.230	19.294	9,064,920
2026-04-27	27.500	27.800	26.480	26.480	18.762	6,579,720
2026-04-24	29.420	30.270	29.420	29.420	20.846	5,153,540
2026-04-23	32.930	33.140	31.840	32.690	23.163	4,284,280
2026-04-22	32.500	32.850	32.170	32.770	23.219	4,278,832

← NewerPage 2 of 5 · 243 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.