Jiangsu Huachen Transformer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	32.900	33.160	30.620	30.720	21.767	14,969,655
2026-01-15	29.610	31.320	29.610	31.250	22.142	11,565,339
2026-01-14	30.600	31.050	29.560	30.080	21.313	13,031,415
2026-01-13	29.060	31.690	28.660	30.440	21.568	15,546,907
2026-01-12	29.140	29.290	28.600	29.030	20.569	7,107,660
2026-01-09	28.980	29.560	28.600	29.040	20.576	7,781,727
2026-01-08	29.020	29.020	28.530	28.850	20.442	8,452,054
2026-01-07	28.450	29.330	28.230	29.310	20.768	11,837,221
2026-01-06	28.400	28.710	28.220	28.510	20.201	6,852,510
2026-01-05	28.630	29.020	28.070	28.330	20.073	6,785,100
2025-12-31	28.780	28.960	28.010	28.400	20.123	4,208,178
2025-12-30	29.140	29.290	28.700	28.730	20.357	5,043,375
2025-12-29	29.590	29.950	29.000	29.240	20.718	6,163,780
2025-12-26	30.000	30.010	28.890	29.310	20.768	9,376,710
2025-12-25	30.420	30.800	29.600	30.030	21.278	12,202,398
2025-12-24	27.700	30.420	27.700	30.420	21.554	12,323,778
2025-12-23	27.160	27.650	26.900	27.650	19.591	4,076,940
2025-12-22	26.580	27.800	26.440	27.300	19.343	6,511,820
2025-12-19	26.290	26.860	26.070	26.360	18.677	3,896,340
2025-12-18	26.330	26.560	26.000	26.110	18.500	2,893,800
2025-12-17	26.440	26.650	25.500	26.380	18.692	4,405,240
2025-12-16	26.800	26.800	25.870	26.040	18.451	4,252,360
2025-12-15	27.200	27.650	26.820	26.890	19.053	3,955,560
2025-12-12	27.000	28.000	26.970	27.390	19.407	6,665,120
2025-12-11	27.200	27.640	26.710	26.810	18.996	3,197,460
2025-12-10	27.780	27.780	26.940	27.160	19.244	4,095,420
2025-12-09	27.480	28.360	27.480	27.640	19.584	4,454,800
2025-12-08	27.700	28.390	27.480	27.810	19.705	5,201,980
2025-12-05	26.270	28.210	26.220	27.920	19.783	8,359,303
2025-12-04	26.440	26.990	26.140	26.270	18.614	2,937,663
2025-12-03	26.760	27.330	26.560	26.610	18.855	4,017,967
2025-12-02	27.160	27.430	27.010	27.010	19.138	4,571,840
2025-12-01	28.090	28.480	26.920	27.400	19.414	8,844,500
2025-11-28	27.340	28.800	26.840	28.410	20.130	11,349,100
2025-11-27	26.800	27.780	26.610	27.130	19.223	6,258,140
2025-11-26	27.670	27.820	26.590	26.700	18.918	9,024,138
2025-11-25	26.000	27.930	25.870	27.410	19.421	16,159,570
2025-11-24	24.250	25.930	24.100	25.930	18.373	5,945,800
2025-11-21	24.950	25.170	23.500	23.570	16.701	6,036,658
2025-11-20	25.840	26.110	25.020	25.170	17.834	4,628,610
2025-11-19	26.690	26.900	25.660	25.730	18.231	5,982,760
2025-11-18	28.050	28.180	26.580	26.760	18.961	7,341,320
2025-11-17	26.900	28.180	26.730	27.950	19.804	12,058,545
2025-11-14	26.840	27.400	26.570	26.940	19.088	6,653,654
2025-11-13	27.220	27.490	26.710	26.910	19.067	7,422,781
2025-11-12	27.680	27.960	27.050	27.460	19.457	5,383,280
2025-11-11	28.000	28.630	27.500	27.900	19.769	6,766,340
2025-11-10	28.140	28.190	26.980	28.010	19.846	9,098,815
2025-11-07	28.100	28.490	27.790	27.800	19.698	11,412,185
2025-11-06	28.400	29.740	27.950	28.900	20.477	18,129,736
2025-11-05	27.310	28.800	26.670	28.390	20.116	19,323,392
2025-11-04	26.190	28.760	26.190	27.770	19.676	17,940,307
2025-11-03	25.750	26.540	25.730	26.200	18.564	7,936,880
2025-10-31	26.960	26.980	25.710	25.790	18.274	11,734,135
2025-10-30	26.990	27.740	26.500	26.580	18.833	12,900,580
2025-10-29	26.630	27.880	26.330	27.210	19.280	16,962,250
2025-10-28	27.010	27.900	26.400	26.800	18.989	21,546,026
2025-10-27	24.150	26.330	23.990	26.330	18.656	12,295,736
2025-10-24	23.760	24.000	23.580	23.940	16.963	3,863,650
2025-10-23	23.350	23.800	23.200	23.780	16.849	3,566,466

← NewerPage 4 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.