Jiangsu Huachen Transformer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	33.720	33.720	32.320	32.590	23.092	5,531,680
2026-04-20	33.390	33.790	32.900	33.760	23.921	5,740,420
2026-04-17	33.400	33.880	32.800	33.190	23.517	5,956,020
2026-04-16	33.680	33.770	32.500	33.770	23.928	8,895,236
2026-04-15	32.380	35.600	32.380	34.020	24.105	10,366,592
2026-04-14	31.990	32.800	31.930	32.360	22.929	4,140,500
2026-04-13	32.680	32.820	31.370	31.790	22.525	5,809,732
2026-04-10	32.930	33.650	32.700	33.180	23.510	3,446,800
2026-04-09	32.800	32.950	32.400	32.820	23.255	2,438,240
2026-04-08	32.380	33.130	32.300	33.070	23.432	3,991,260
2026-04-07	31.330	32.010	31.200	31.390	22.241	2,480,660
2026-04-03	31.820	32.080	31.170	31.240	22.135	2,410,800
2026-04-02	32.470	33.150	31.590	31.790	22.525	3,167,500
2026-04-01	32.770	32.980	32.350	32.600	23.099	3,830,710
2026-03-31	32.850	33.400	31.820	31.990	22.667	3,882,900
2026-03-30	32.700	33.460	31.850	33.060	23.425	4,587,860
2026-03-27	32.140	34.150	31.880	33.300	23.595	3,961,160
2026-03-26	33.690	33.690	32.480	32.640	23.127	3,262,758
2026-03-25	34.010	34.430	33.610	33.830	23.970	3,904,880
2026-03-24	33.060	33.780	32.310	33.700	23.878	4,834,200
2026-03-23	33.000	34.370	32.090	32.310	22.893	4,732,140
2026-03-20	34.300	34.930	33.870	33.900	24.020	4,335,380
2026-03-19	35.000	35.400	33.990	34.190	24.225	5,152,000
2026-03-18	35.390	36.360	35.070	36.050	25.543	4,310,880
2026-03-17	36.600	37.100	34.990	35.080	24.856	4,639,040
2026-03-16	37.310	37.510	35.610	36.780	26.060	4,841,760
2026-03-13	38.930	38.930	37.100	37.310	26.436	7,610,820
2026-03-12	40.540	40.580	38.820	39.250	27.811	8,532,580
2026-03-11	41.360	41.760	40.420	41.090	29.114	9,183,721
2026-03-10	40.860	42.610	40.170	41.550	29.440	13,927,243
2026-03-09	40.000	41.410	39.500	40.860	28.951	15,509,230
2026-03-06	37.180	41.050	37.180	41.050	29.086	10,112,200
2026-03-05	37.240	38.360	37.000	37.320	26.443	9,051,334
2026-03-04	34.500	37.200	34.500	36.610	25.940	8,322,006
2026-03-03	39.330	40.000	35.700	35.700	25.295	11,128,856
2026-03-02	37.800	39.860	37.430	38.630	27.371	8,197,898
2026-02-27	38.250	38.980	37.460	38.310	27.145	5,294,310
2026-02-26	37.960	38.860	37.110	38.460	27.251	8,206,633
2026-02-25	36.640	39.320	36.600	37.800	26.783	9,525,938
2026-02-24	35.450	37.000	34.950	36.530	25.883	7,921,678
2026-02-13	37.060	37.060	34.780	34.830	24.679	8,354,710
2026-02-12	35.680	37.900	34.790	36.800	26.075	10,980,620
2026-02-11	36.220	38.880	35.900	35.900	25.437	11,570,895
2026-02-10	35.910	36.730	35.120	35.820	25.380	6,002,500
2026-02-09	35.700	36.200	34.110	35.880	25.423	7,255,920
2026-02-06	34.990	36.160	34.500	35.420	25.097	5,928,860
2026-02-05	37.930	38.460	35.570	35.800	25.366	10,592,400
2026-02-04	37.330	38.260	36.610	38.080	26.982	10,828,195
2026-02-03	35.290	38.480	35.290	37.910	26.861	15,755,098
2026-02-02	35.800	36.500	34.960	35.050	24.835	11,820,480
2026-01-30	34.510	34.570	33.240	34.220	24.247	5,963,020
2026-01-29	36.000	36.030	34.210	34.550	24.480	6,681,780
2026-01-28	34.180	36.900	33.960	35.770	25.345	10,854,239
2026-01-27	34.210	34.490	32.800	34.420	24.388	7,909,440
2026-01-26	35.000	35.200	34.050	34.180	24.218	8,465,238
2026-01-23	36.640	37.200	34.890	35.200	24.941	12,684,362
2026-01-22	35.270	36.430	34.350	35.900	25.437	12,218,220
2026-01-21	33.800	35.820	33.300	35.620	25.239	15,648,890
2026-01-20	34.000	36.740	32.890	35.000	24.799	22,557,889
2026-01-19	30.300	33.790	30.300	33.790	23.942	16,154,489

← NewerPage 3 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.