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
2024-01-23	30.140	30.990	29.590	30.600	30.472	2,314,021
2024-01-22	32.500	32.500	30.100	30.120	29.994	2,581,176
2024-01-19	32.980	33.070	32.130	32.800	32.662	1,919,736
2024-01-18	32.550	32.900	31.500	32.860	32.722	2,667,870
2024-01-17	33.800	33.800	32.610	32.610	32.473	2,425,318
2024-01-16	34.000	34.490	33.050	33.660	33.519	2,514,026
2024-01-15	35.500	35.500	35.500	35.500	35.351	0
2024-01-12	35.390	35.900	34.200	35.500	35.351	2,660,377
2024-01-11	35.580	35.580	34.570	35.500	35.351	2,643,557
2024-01-10	35.880	36.300	35.090	35.280	35.132	1,599,449
2024-01-09	35.630	37.550	35.560	35.890	35.739	2,316,880
2024-01-08	36.390	36.980	35.520	35.640	35.490	1,055,029
2024-01-05	37.510	37.850	36.220	36.620	36.466	2,440,241
2024-01-04	38.290	38.290	37.000	37.520	37.362	2,101,253
2024-01-03	38.920	38.960	37.600	38.270	38.109	1,974,921
2024-01-02	41.080	41.080	38.680	38.960	38.796	2,664,676
2023-12-29	39.770	41.170	39.310	41.000	40.828	1,412,120
2023-12-28	39.100	40.070	38.200	39.590	39.424	1,372,801
2023-12-27	38.990	39.390	38.320	39.000	38.836	1,559,430
2023-12-26	41.510	41.600	38.200	38.620	38.458	3,304,956
2023-12-25	41.970	42.640	41.200	41.500	41.326	847,893
2023-12-22	42.650	43.380	41.810	41.950	41.774	1,071,308
2023-12-21	42.760	43.090	41.200	42.520	42.341	1,440,738
2023-12-20	44.120	44.500	42.480	42.750	42.570	1,348,409
2023-12-19	41.290	43.960	41.000	43.690	43.507	2,337,026
2023-12-18	42.200	42.200	41.000	41.340	41.166	1,111,160
2023-12-15	43.870	43.870	42.000	42.450	42.272	2,084,607
2023-12-14	44.010	44.860	43.100	43.870	43.686	2,492,915
2023-12-13	42.200	45.250	41.190	43.890	43.706	3,859,526
2023-12-12	43.290	43.500	41.610	42.010	41.834	2,279,346
2023-12-11	42.330	43.710	41.650	43.130	42.949	2,138,510
2023-12-08	41.390	43.210	41.390	42.250	42.073	2,594,887
2023-12-07	41.550	42.030	41.050	41.390	41.216	1,743,987
2023-12-06	42.660	43.110	41.620	41.900	41.724	1,864,065
2023-12-05	43.690	43.990	41.990	42.470	42.292	3,215,227
2023-12-04	44.910	44.910	43.400	43.690	43.507	2,829,770
2023-12-01	45.190	45.210	43.620	44.700	44.512	2,555,508
2023-11-30	46.940	47.000	44.300	45.130	44.940	2,615,735
2023-11-29	45.940	47.700	45.190	45.900	45.707	2,849,323
2023-11-28	45.500	46.640	45.000	45.500	45.309	2,233,389
2023-11-27	46.110	46.200	44.960	45.500	45.309	2,534,599
2023-11-24	47.720	48.020	46.000	46.190	45.996	2,102,466
2023-11-23	47.490	48.500	46.510	48.060	47.858	2,527,669
2023-11-22	47.140	48.140	45.710	47.630	47.430	3,860,631
2023-11-21	49.840	50.200	47.110	47.600	47.400	4,351,064
2023-11-20	46.000	50.300	45.900	49.850	49.641	7,842,615
2023-11-17	44.920	46.490	43.500	46.180	45.986	3,791,707
2023-11-16	45.200	46.360	44.160	44.200	44.014	1,843,068
2023-11-15	43.980	46.500	43.880	45.250	45.060	3,719,229
2023-11-14	44.900	44.910	43.000	44.000	43.815	4,611,821
2023-11-13	43.530	45.670	42.860	45.030	44.841	4,657,091
2023-11-10	44.860	45.280	43.390	43.500	43.317	2,739,604
2023-11-09	43.470	45.500	43.180	45.000	44.811	5,084,959
2023-11-08	44.200	44.690	42.870	43.540	43.357	4,363,820
2023-11-07	44.460	44.760	43.300	44.410	44.224	4,337,326
2023-11-06	42.450	44.690	41.700	44.460	44.273	11,747,623
2023-11-03	42.820	45.000	41.040	42.600	42.421	12,103,236
2023-11-02	40.710	41.850	39.970	40.550	40.380	3,525,761
2023-11-01	40.610	41.530	39.680	40.180	40.011	2,609,932
2023-10-31	40.990	42.220	39.910	40.810	40.639	3,773,264

← NewerPage 12 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.