Zhejiang He Chuan Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	32.200	32.200	30.450	31.010	31.010	3,646,313
2026-10-20	29.880	32.490	29.600	31.550	31.550	5,019,349
2026-10-19	28.610	30.660	27.460	30.080	30.080	4,147,156
2026-10-16	28.190	29.840	28.190	28.850	28.850	3,398,172
2026-10-15	29.000	29.490	27.890	28.040	28.040	3,142,912
2026-10-14	31.130	31.130	29.790	29.820	29.820	2,131,279
2026-10-13	30.850	30.860	29.130	30.530	30.530	3,450,544
2026-10-12	32.330	32.330	30.890	31.000	31.000	2,703,248
2026-10-09	33.200	33.200	30.600	32.170	32.170	3,430,377
2026-10-08	34.950	35.300	32.700	33.000	33.000	3,492,257
2026-09-30	36.990	36.990	35.100	35.130	35.130	2,938,209
2026-09-29	35.250	36.680	34.900	36.250	36.250	3,886,974
2026-09-28	37.120	37.270	35.120	35.250	35.250	5,396,667
2026-09-24	36.890	37.940	36.890	37.380	37.380	4,239,743
2026-09-23	36.670	37.800	36.160	37.190	37.190	4,790,676
2026-09-22	36.070	37.370	35.520	36.600	36.600	4,775,186
2026-09-21	33.750	36.470	33.750	35.830	35.830	5,790,100
2026-09-18	33.200	33.880	33.030	33.600	33.600	2,626,626
2026-09-17	32.900	33.400	32.360	33.020	33.020	3,028,928
2026-09-16	31.000	33.600	30.700	33.080	33.080	4,375,808
2026-09-15	31.330	31.580	30.900	30.900	30.900	1,613,069
2026-09-14	30.350	31.780	29.980	31.390	31.390	2,077,135
2026-09-11	31.000	31.260	29.950	30.640	30.640	2,368,231
2026-09-10	31.700	32.050	31.060	31.270	31.270	2,075,482
2026-09-09	32.230	32.510	31.660	31.860	31.860	2,556,084
2026-09-08	33.240	33.790	32.200	32.290	32.290	2,666,256
2026-09-07	32.940	33.940	32.690	33.470	33.470	2,185,975
2026-09-04	33.610	34.300	32.420	32.690	32.690	2,671,277
2026-09-03	33.420	33.950	33.060	33.560	33.560	2,111,894
2026-09-02	33.830	34.050	33.180	33.340	33.340	2,518,869
2026-09-01	34.900	35.490	33.890	33.950	33.950	2,968,556
2026-08-31	33.330	35.950	32.890	35.110	35.110	5,840,691
2026-08-28	35.850	36.490	33.450	33.450	33.450	5,338,048
2026-08-27	34.260	36.000	34.260	35.900	35.900	3,294,316
2026-08-26	35.420	35.580	33.940	34.700	34.700	2,140,790
2026-08-25	33.500	34.980	32.890	34.700	34.700	3,292,616
2026-08-24	33.750	33.990	32.740	33.450	33.450	2,215,863
2026-08-21	32.680	34.050	32.110	33.640	33.640	2,830,590
2026-08-20	33.170	33.490	32.240	32.650	32.650	3,464,140
2026-08-19	35.500	35.500	32.500	32.660	32.660	4,864,068
2026-08-18	35.990	36.240	35.220	35.830	35.830	3,425,448
2026-08-17	34.850	36.290	34.500	36.240	36.240	4,072,360
2026-08-14	34.340	35.380	33.980	35.090	35.090	4,615,780
2026-08-13	36.890	37.300	34.450	34.510	34.510	6,821,880
2026-08-12	32.610	37.100	32.460	36.860	36.860	10,138,911
2026-08-11	31.280	33.300	30.800	32.600	32.600	4,116,911
2026-08-10	31.830	31.830	30.830	31.190	31.190	2,454,958
2026-08-07	31.400	31.850	30.680	31.480	31.480	3,039,764
2026-08-06	30.880	32.070	30.700	31.460	31.460	3,499,858
2026-08-05	29.770	31.480	29.570	31.120	31.120	4,773,024
2026-08-04	29.100	29.860	28.900	29.650	29.650	2,968,254
2026-08-03	29.140	29.950	28.710	28.950	28.950	3,375,275
2026-07-31	28.600	29.850	28.600	29.090	29.090	5,197,214
2026-07-30	28.180	28.960	27.200	27.910	27.910	3,738,630
2026-07-29	26.880	29.330	26.880	28.330	28.330	5,588,382
2026-07-28	26.900	28.200	26.900	27.450	27.450	2,795,287
2026-07-27	25.950	27.360	25.950	27.280	27.280	2,511,911
2026-07-24	26.810	27.060	25.930	26.240	26.240	2,684,902
2026-07-23	26.800	27.380	26.300	26.750	26.750	2,965,902
2026-07-22	27.900	29.300	26.880	27.120	27.120	4,579,578

Page 1 of 19 · 1,085 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.1104 CNY
2023-06-19	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.