Zhejiang He Chuan Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.600 | 26.190 | 25.280 | 26.070 | 25.961 | 3,810,900 |
| 2024-04-25 | 27.000 | 27.000 | 26.050 | 26.140 | 26.030 | 1,364,275 |
| 2024-04-24 | 27.100 | 27.500 | 26.510 | 26.750 | 26.638 | 1,849,921 |
| 2024-04-23 | 26.000 | 27.180 | 25.860 | 26.980 | 26.867 | 1,713,622 |
| 2024-04-22 | 25.240 | 26.100 | 24.900 | 25.850 | 25.741 | 871,610 |
| 2024-04-19 | 26.200 | 26.370 | 25.550 | 25.610 | 25.502 | 1,095,436 |
| 2024-04-18 | 25.820 | 27.220 | 25.270 | 26.330 | 26.219 | 2,206,732 |
| 2024-04-17 | 25.430 | 26.260 | 25.170 | 25.920 | 25.811 | 1,679,570 |
| 2024-04-16 | 26.590 | 26.780 | 24.900 | 24.910 | 24.805 | 1,744,506 |
| 2024-04-15 | 26.560 | 27.800 | 25.510 | 26.880 | 26.767 | 2,301,794 |
| 2024-04-12 | 26.710 | 27.220 | 26.510 | 26.610 | 26.498 | 1,175,022 |
| 2024-04-11 | 27.020 | 27.800 | 26.900 | 26.900 | 26.787 | 1,455,415 |
| 2024-04-10 | 28.650 | 28.650 | 26.940 | 27.450 | 27.335 | 1,976,047 |
| 2024-04-09 | 27.960 | 28.400 | 27.650 | 28.170 | 28.052 | 1,357,045 |
| 2024-04-08 | 28.000 | 28.480 | 27.680 | 27.700 | 27.584 | 1,795,238 |
| 2024-04-03 | 29.000 | 29.000 | 27.660 | 28.100 | 27.982 | 2,447,655 |
| 2024-04-02 | 30.020 | 30.040 | 28.770 | 28.900 | 28.779 | 2,496,533 |
| 2024-04-01 | 29.700 | 30.150 | 29.320 | 30.140 | 30.013 | 2,114,997 |
| 2024-03-29 | 29.000 | 29.360 | 28.260 | 29.280 | 29.157 | 1,217,632 |
| 2024-03-28 | 28.330 | 29.590 | 28.100 | 29.130 | 29.008 | 3,138,428 |
| 2024-03-27 | 28.970 | 29.360 | 28.080 | 28.180 | 28.062 | 2,971,544 |
| 2024-03-26 | 30.200 | 30.480 | 28.800 | 29.060 | 28.938 | 4,678,816 |
| 2024-03-25 | 31.980 | 32.280 | 30.180 | 30.190 | 30.063 | 4,498,858 |
| 2024-03-22 | 33.420 | 33.420 | 31.520 | 32.050 | 31.915 | 4,444,634 |
| 2024-03-21 | 34.200 | 34.320 | 33.130 | 33.300 | 33.160 | 2,770,079 |
| 2024-03-20 | 33.880 | 34.380 | 33.560 | 34.060 | 33.917 | 2,513,927 |
| 2024-03-19 | 35.080 | 35.080 | 33.830 | 33.850 | 33.708 | 4,231,998 |
| 2024-03-18 | 35.970 | 35.970 | 34.200 | 35.350 | 35.202 | 6,217,008 |
| 2024-03-15 | 32.190 | 34.490 | 31.780 | 34.490 | 34.345 | 7,553,771 |
| 2024-03-14 | 33.170 | 33.880 | 31.500 | 32.270 | 32.135 | 3,270,126 |
| 2024-03-13 | 32.550 | 33.330 | 32.020 | 32.870 | 32.732 | 3,263,833 |
| 2024-03-12 | 31.830 | 33.330 | 31.770 | 32.390 | 32.254 | 3,198,428 |
| 2024-03-11 | 31.740 | 31.980 | 30.950 | 31.760 | 31.627 | 2,056,098 |
| 2024-03-08 | 30.990 | 31.980 | 30.620 | 31.820 | 31.686 | 2,326,782 |
| 2024-03-07 | 34.000 | 34.280 | 31.210 | 31.280 | 31.149 | 5,446,450 |
| 2024-03-06 | 31.470 | 33.180 | 31.400 | 32.750 | 32.612 | 4,147,486 |
| 2024-03-05 | 32.780 | 32.930 | 31.380 | 31.500 | 31.368 | 3,544,739 |
| 2024-03-04 | 33.480 | 33.490 | 32.100 | 33.150 | 33.011 | 3,029,497 |
| 2024-03-01 | 32.400 | 33.680 | 32.400 | 33.480 | 33.339 | 4,224,155 |
| 2024-02-29 | 29.900 | 32.190 | 29.530 | 32.170 | 32.035 | 3,705,847 |
| 2024-02-28 | 34.160 | 35.290 | 30.060 | 30.100 | 29.974 | 5,801,987 |
| 2024-02-27 | 32.760 | 33.580 | 31.440 | 33.580 | 33.439 | 4,191,484 |
| 2024-02-26 | 32.500 | 33.800 | 31.700 | 33.000 | 32.861 | 4,896,235 |
| 2024-02-23 | 29.880 | 31.490 | 29.450 | 31.350 | 31.218 | 3,208,696 |
| 2024-02-22 | 28.880 | 29.650 | 28.580 | 29.620 | 29.496 | 2,175,532 |
| 2024-02-21 | 28.550 | 30.660 | 27.710 | 28.780 | 28.659 | 3,414,855 |
| 2024-02-20 | 27.700 | 28.990 | 27.070 | 28.790 | 28.669 | 2,807,995 |
| 2024-02-19 | 27.500 | 28.380 | 27.000 | 27.690 | 27.574 | 3,184,867 |
| 2024-02-08 | 24.270 | 27.250 | 23.320 | 27.250 | 27.136 | 4,441,326 |
| 2024-02-07 | 24.160 | 26.380 | 23.590 | 24.260 | 24.158 | 5,135,952 |
| 2024-02-06 | 22.740 | 24.590 | 21.120 | 24.090 | 23.989 | 3,551,092 |
| 2024-02-05 | 25.180 | 25.180 | 22.100 | 22.880 | 22.784 | 3,029,805 |
| 2024-02-02 | 26.950 | 27.390 | 24.400 | 25.940 | 25.831 | 2,896,402 |
| 2024-02-01 | 27.160 | 27.930 | 26.250 | 26.760 | 26.648 | 2,365,578 |
| 2024-01-31 | 29.490 | 29.490 | 27.200 | 27.990 | 27.872 | 2,108,327 |
| 2024-01-30 | 29.300 | 30.450 | 29.000 | 29.270 | 29.147 | 1,356,929 |
| 2024-01-29 | 31.000 | 31.570 | 29.500 | 29.560 | 29.436 | 1,679,372 |
| 2024-01-26 | 31.180 | 31.490 | 30.260 | 30.630 | 30.501 | 2,095,107 |
| 2024-01-25 | 30.400 | 31.590 | 29.870 | 31.530 | 31.398 | 1,870,806 |
| 2024-01-24 | 30.900 | 31.110 | 29.200 | 30.310 | 30.183 | 2,016,497 |
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.