Zhejiang He Chuan Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 20.300 | 20.700 | 20.020 | 20.360 | 20.360 | 599,656 |
| 2024-07-24 | 21.370 | 21.370 | 20.410 | 20.450 | 20.450 | 1,004,321 |
| 2024-07-23 | 22.410 | 22.450 | 21.000 | 21.080 | 21.080 | 1,245,455 |
| 2024-07-22 | 22.550 | 23.040 | 22.200 | 22.340 | 22.340 | 1,244,278 |
| 2024-07-19 | 22.010 | 22.760 | 21.850 | 22.490 | 22.490 | 602,795 |
| 2024-07-18 | 22.110 | 22.280 | 21.300 | 21.990 | 21.990 | 1,002,883 |
| 2024-07-17 | 23.100 | 23.120 | 22.210 | 22.280 | 22.280 | 1,439,699 |
| 2024-07-16 | 23.040 | 23.340 | 22.630 | 23.080 | 23.080 | 611,258 |
| 2024-07-15 | 22.900 | 23.260 | 22.580 | 22.660 | 22.660 | 726,981 |
| 2024-07-12 | 23.490 | 23.500 | 22.810 | 22.950 | 22.950 | 721,345 |
| 2024-07-11 | 23.830 | 23.900 | 23.220 | 23.500 | 23.500 | 941,406 |
| 2024-07-10 | 23.600 | 23.970 | 23.200 | 23.260 | 23.260 | 845,391 |
| 2024-07-09 | 23.620 | 23.730 | 22.500 | 23.600 | 23.600 | 1,255,824 |
| 2024-07-08 | 24.410 | 24.510 | 23.270 | 23.280 | 23.280 | 1,239,020 |
| 2024-07-05 | 24.760 | 24.760 | 24.760 | 24.760 | 24.760 | 0 |
| 2024-07-04 | 25.180 | 26.180 | 24.610 | 24.760 | 24.760 | 1,673,065 |
| 2024-07-03 | 24.310 | 26.090 | 24.050 | 25.430 | 25.430 | 2,231,722 |
| 2024-07-02 | 24.420 | 24.670 | 24.300 | 24.310 | 24.310 | 628,963 |
| 2024-07-01 | 24.620 | 24.980 | 24.080 | 24.500 | 24.500 | 778,364 |
| 2024-06-28 | 24.510 | 24.870 | 24.150 | 24.540 | 24.540 | 781,591 |
| 2024-06-27 | 25.100 | 25.660 | 24.320 | 24.520 | 24.520 | 1,459,894 |
| 2024-06-26 | 24.770 | 25.170 | 24.420 | 25.050 | 25.050 | 1,135,927 |
| 2024-06-25 | 24.610 | 25.220 | 24.410 | 24.610 | 24.610 | 1,038,942 |
| 2024-06-24 | 25.340 | 25.340 | 24.460 | 24.460 | 24.460 | 1,446,090 |
| 2024-06-21 | 25.500 | 25.650 | 25.100 | 25.340 | 25.340 | 926,323 |
| 2024-06-20 | 25.580 | 26.360 | 25.580 | 25.710 | 25.710 | 1,210,134 |
| 2024-06-19 | 26.530 | 26.760 | 25.780 | 25.810 | 25.810 | 1,066,632 |
| 2024-06-18 | 25.560 | 26.880 | 25.560 | 26.580 | 26.580 | 1,751,438 |
| 2024-06-17 | 25.550 | 26.190 | 25.550 | 25.810 | 25.810 | 993,619 |
| 2024-06-14 | 25.760 | 25.980 | 25.190 | 25.730 | 25.730 | 1,855,053 |
| 2024-06-13 | 25.400 | 26.790 | 24.920 | 26.280 | 26.170 | 2,549,634 |
| 2024-06-12 | 24.900 | 26.100 | 24.900 | 25.260 | 25.154 | 1,278,577 |
| 2024-06-11 | 24.760 | 25.100 | 24.080 | 25.040 | 24.935 | 753,559 |
| 2024-06-07 | 24.940 | 25.250 | 24.300 | 24.780 | 24.676 | 1,095,676 |
| 2024-06-06 | 26.900 | 26.900 | 24.750 | 24.770 | 24.666 | 2,334,658 |
| 2024-06-05 | 26.050 | 27.120 | 26.050 | 26.190 | 26.080 | 1,116,553 |
| 2024-06-04 | 26.890 | 26.970 | 26.020 | 26.370 | 26.259 | 1,980,901 |
| 2024-06-03 | 27.210 | 27.800 | 26.590 | 26.980 | 26.867 | 2,717,101 |
| 2024-05-31 | 26.510 | 27.450 | 26.500 | 26.920 | 26.807 | 1,747,927 |
| 2024-05-30 | 26.190 | 26.940 | 25.830 | 26.650 | 26.538 | 1,422,684 |
| 2024-05-29 | 25.880 | 26.400 | 25.600 | 26.190 | 26.080 | 1,440,353 |
| 2024-05-28 | 25.850 | 26.580 | 25.510 | 25.950 | 25.841 | 1,544,505 |
| 2024-05-27 | 25.510 | 25.880 | 25.110 | 25.750 | 25.642 | 1,045,347 |
| 2024-05-24 | 26.030 | 26.220 | 25.500 | 25.510 | 25.403 | 1,381,550 |
| 2024-05-23 | 26.850 | 26.970 | 25.850 | 26.030 | 25.921 | 1,574,845 |
| 2024-05-22 | 26.730 | 27.300 | 26.600 | 27.000 | 26.887 | 878,567 |
| 2024-05-21 | 27.490 | 27.680 | 26.680 | 26.770 | 26.658 | 1,470,244 |
| 2024-05-20 | 27.240 | 27.750 | 26.450 | 27.490 | 27.375 | 1,941,336 |
| 2024-05-17 | 25.500 | 26.880 | 25.310 | 26.640 | 26.528 | 2,027,347 |
| 2024-05-16 | 25.800 | 26.260 | 25.700 | 25.710 | 25.602 | 1,154,707 |
| 2024-05-15 | 25.900 | 26.210 | 25.680 | 25.800 | 25.692 | 995,928 |
| 2024-05-14 | 26.120 | 26.990 | 25.940 | 25.970 | 25.861 | 1,445,581 |
| 2024-05-13 | 26.360 | 26.500 | 25.880 | 25.910 | 25.801 | 1,601,625 |
| 2024-05-10 | 27.010 | 27.850 | 26.700 | 26.720 | 26.608 | 2,182,001 |
| 2024-05-09 | 27.730 | 28.050 | 27.300 | 27.590 | 27.474 | 2,033,234 |
| 2024-05-08 | 27.360 | 27.690 | 26.630 | 27.320 | 27.205 | 2,015,322 |
| 2024-05-07 | 27.250 | 27.680 | 26.800 | 27.370 | 27.255 | 2,087,815 |
| 2024-05-06 | 28.000 | 28.390 | 27.120 | 27.240 | 27.126 | 3,515,778 |
| 2024-04-30 | 27.700 | 28.170 | 27.200 | 27.380 | 27.265 | 2,005,777 |
| 2024-04-29 | 26.910 | 28.000 | 26.880 | 27.660 | 27.544 | 3,263,890 |
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.