Jiangsu Huachen Transformer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	22.390	22.430	22.000	22.060	15.631	2,970,326
2025-07-22	22.250	22.440	22.000	22.380	15.857	3,893,626
2025-07-21	21.800	22.500	21.700	22.240	15.758	5,592,010
2025-07-18	21.770	21.830	21.580	21.670	15.354	2,377,382
2025-07-17	21.860	21.860	21.730	21.780	15.432	1,888,320
2025-07-16	21.770	21.870	21.680	21.840	15.475	1,463,142
2025-07-15	21.990	22.060	21.700	21.770	15.425	1,925,812
2025-07-14	21.750	22.080	21.750	22.040	15.617	2,526,046
2025-07-11	21.920	21.950	21.560	21.830	15.468	3,250,703
2025-07-10	22.350	22.390	21.910	21.980	15.574	2,604,155
2025-07-09	22.200	22.470	22.100	22.180	15.716	3,563,630
2025-07-08	21.930	22.250	21.780	22.200	15.730	3,751,952
2025-07-07	21.540	21.980	21.520	21.940	15.546	3,154,536
2025-07-04	21.650	21.750	21.430	21.640	15.333	2,917,010
2025-07-03	21.650	21.670	21.500	21.660	15.347	1,352,537
2025-07-02	21.690	21.690	21.540	21.650	15.340	1,602,771
2025-07-01	21.850	21.850	21.540	21.690	15.369	1,793,699
2025-06-30	21.800	21.920	21.690	21.850	15.482	2,107,541
2025-06-27	21.410	21.730	21.390	21.690	15.369	2,347,011
2025-06-26	21.690	21.750	21.400	21.420	15.177	2,305,801
2025-06-25	21.730	21.780	21.550	21.680	15.361	2,191,252
2025-06-24	21.300	21.840	21.210	21.740	15.404	3,435,908
2025-06-23	21.200	21.370	21.030	21.210	15.028	3,834,450
2025-06-20	21.500	22.190	21.500	21.640	15.333	8,325,048
2025-06-19	23.770	23.800	23.630	23.740	16.821	10,455,891
2025-06-18	24.200	24.200	23.480	23.630	16.743	8,089,554
2025-06-17	23.320	23.870	23.210	23.620	16.736	3,396,912
2025-06-16	22.850	23.270	22.850	23.260	16.481	1,620,640
2025-06-13	23.200	23.250	22.830	22.880	16.212	1,930,980
2025-06-12	23.150	23.280	23.100	23.250	16.474	1,107,738
2025-06-11	23.150	23.340	23.150	23.200	16.438	1,335,544
2025-06-10	23.550	23.740	23.000	23.250	16.474	2,131,500
2025-06-09	23.380	23.650	23.270	23.560	16.694	2,292,080
2025-06-06	23.030	23.320	23.010	23.280	16.495	1,813,420
2025-06-05	23.110	23.350	23.100	23.220	16.311	1,716,820
2025-06-04	22.980	23.150	22.910	23.090	16.220	1,083,670
2025-06-03	23.150	23.150	22.810	22.910	16.093	1,445,038
2025-05-30	22.890	23.290	22.830	22.980	16.142	2,509,917
2025-05-29	22.900	23.030	22.800	22.940	16.114	1,760,360
2025-05-28	22.570	22.890	22.530	22.770	15.995	1,403,887
2025-05-27	22.530	22.730	22.330	22.570	15.854	968,518
2025-05-26	22.250	22.550	22.250	22.530	15.826	994,700
2025-05-23	22.410	22.620	22.180	22.240	15.622	1,669,500
2025-05-22	22.700	23.030	22.400	22.550	15.840	2,021,740
2025-05-21	23.000	23.050	22.680	22.690	15.939	1,840,860
2025-05-20	22.710	23.100	22.650	23.000	16.156	2,332,260
2025-05-19	22.760	22.870	22.580	22.750	15.981	1,607,270
2025-05-16	22.620	22.830	22.530	22.550	15.840	1,423,940
2025-05-15	22.670	22.870	22.450	22.620	15.889	1,560,580
2025-05-14	23.020	23.040	22.550	22.680	15.932	2,574,460
2025-05-13	22.650	22.800	22.400	22.680	15.932	2,136,820
2025-05-12	22.100	22.980	22.100	22.490	15.798	3,593,800
2025-05-09	22.090	22.250	21.880	22.030	15.475	1,911,000
2025-05-08	22.140	22.200	21.950	22.090	15.517	2,056,740
2025-05-07	22.230	22.390	21.920	22.090	15.517	1,922,485
2025-05-06	21.950	22.190	21.800	22.130	15.545	1,935,953
2025-04-30	21.400	21.970	21.400	21.690	15.236	2,382,195
2025-04-29	20.680	22.270	20.650	21.560	15.145	4,949,140
2025-04-28	21.220	21.360	20.880	20.880	14.667	1,241,240
2025-04-25	21.190	21.480	21.170	21.270	14.941	883,680

← NewerPage 6 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.