Jiangsu Huachen Transformer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.350	23.800	23.200	23.780	16.849	3,566,466
2025-10-22	23.760	23.900	23.390	23.440	16.608	4,085,410
2025-10-21	24.000	24.370	23.800	23.900	16.934	5,557,930
2025-10-20	23.790	24.240	23.550	23.940	16.963	6,741,070
2025-10-17	24.420	24.490	23.330	23.370	16.559	9,749,657
2025-10-16	24.290	24.990	24.000	24.700	17.501	12,720,958
2025-10-15	23.790	24.480	23.270	24.020	17.019	7,211,930
2025-10-14	23.430	24.010	23.310	23.590	16.715	8,138,517
2025-10-13	22.490	23.460	22.380	23.190	16.431	6,979,105
2025-10-10	22.770	23.470	22.630	23.210	16.446	8,871,716
2025-10-09	22.980	23.160	22.650	22.770	16.134	5,171,453
2025-09-30	22.710	22.790	22.460	22.760	16.127	3,244,206
2025-09-29	22.390	22.900	22.300	22.750	16.120	6,121,990
2025-09-26	22.150	22.450	21.910	22.390	15.865	3,375,419
2025-09-25	22.110	22.460	22.010	22.250	15.765	2,723,655
2025-09-24	22.000	22.210	21.810	22.090	15.652	2,664,340
2025-09-23	22.270	22.500	21.600	22.220	15.744	3,667,973
2025-09-22	22.350	22.470	22.150	22.300	15.801	1,928,080
2025-09-19	22.140	22.410	22.060	22.390	15.865	2,477,945
2025-09-18	22.550	22.620	21.960	22.160	15.702	2,987,545
2025-09-17	22.270	22.650	22.140	22.500	15.942	2,748,263
2025-09-16	22.050	22.250	21.930	22.250	15.765	1,837,585
2025-09-15	22.220	22.230	22.050	22.050	15.624	1,625,680
2025-09-12	22.300	22.360	22.040	22.180	15.716	2,314,830
2025-09-11	22.250	22.300	21.900	22.300	15.801	3,380,920
2025-09-10	22.600	22.600	22.230	22.310	15.808	2,559,544
2025-09-09	22.350	22.550	22.160	22.280	15.787	2,512,062
2025-09-08	22.160	22.450	22.030	22.450	15.907	3,237,113
2025-09-05	21.710	22.040	21.660	22.020	15.602	2,368,408
2025-09-04	21.490	21.820	21.330	21.650	15.340	2,677,150
2025-09-03	22.050	22.110	21.460	21.540	15.262	2,906,444
2025-09-02	22.280	22.390	21.720	21.960	15.560	3,126,648
2025-09-01	22.290	22.500	22.070	22.350	15.836	3,099,322
2025-08-29	22.040	22.300	21.960	22.190	15.723	3,303,122
2025-08-28	22.210	22.450	21.500	22.130	15.680	5,625,060
2025-08-27	22.800	22.880	22.140	22.150	15.694	5,208,704
2025-08-26	22.800	23.000	22.670	22.840	16.183	4,348,862
2025-08-25	23.240	23.240	22.650	22.820	16.169	5,619,111
2025-08-22	23.020	23.190	22.630	22.750	16.120	8,965,769
2025-08-21	22.560	23.890	22.560	23.330	16.531	15,935,049
2025-08-20	21.970	22.170	21.810	22.130	15.680	4,230,177
2025-08-19	22.190	22.780	21.950	22.090	15.652	7,110,506
2025-08-18	21.900	21.970	21.820	21.970	15.567	4,211,060
2025-08-15	21.610	22.070	21.610	21.810	15.454	3,797,752
2025-08-14	22.250	22.310	21.680	21.680	15.361	4,967,340
2025-08-13	22.400	22.400	22.080	22.250	15.765	3,922,168
2025-08-12	23.200	23.430	22.280	22.340	15.829	7,596,857
2025-08-11	22.970	23.370	22.920	23.250	16.474	5,060,900
2025-08-08	22.830	23.040	22.830	22.970	16.275	2,161,811
2025-08-07	23.130	23.220	22.880	22.980	16.283	2,927,988
2025-08-06	22.880	23.100	22.670	23.020	16.311	3,332,352
2025-08-05	22.470	22.960	22.440	22.870	16.205	5,226,737
2025-08-04	21.950	22.630	21.810	22.470	15.921	4,436,623
2025-08-01	21.810	22.120	21.810	22.030	15.609	2,303,280
2025-07-31	21.820	22.090	21.820	21.910	15.524	3,038,210
2025-07-30	21.940	22.030	21.710	21.930	15.539	2,323,160
2025-07-29	21.890	21.950	21.640	21.940	15.546	2,561,967
2025-07-28	21.940	21.990	21.810	21.900	15.517	1,580,656
2025-07-25	22.100	22.110	21.830	21.940	15.546	2,430,260
2025-07-24	22.050	22.190	21.990	22.080	15.645	2,436,518

← NewerPage 5 of 18 · 1,078 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.