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
2023-10-30	38.500	41.170	37.710	40.920	40.748	4,945,561
2023-10-27	38.200	39.800	37.220	38.660	38.498	4,371,698
2023-10-26	37.080	38.880	35.670	38.880	38.717	4,135,025
2023-10-25	34.530	36.940	34.530	36.550	36.397	4,713,787
2023-10-24	33.080	34.850	33.080	33.930	33.788	2,047,808
2023-10-23	34.390	34.450	32.540	33.090	32.951	2,343,410
2023-10-20	34.220	35.130	34.100	34.390	34.246	2,392,767
2023-10-19	34.080	36.000	34.080	34.330	34.186	2,149,199
2023-10-18	34.620	34.750	34.000	34.460	34.315	1,795,022
2023-10-17	34.800	34.830	34.000	34.730	34.584	1,952,654
2023-10-16	35.850	35.990	34.200	34.600	34.455	4,056,705
2023-10-13	37.460	37.650	35.790	35.850	35.699	3,940,430
2023-10-12	38.600	38.700	37.480	37.690	37.532	3,226,034
2023-10-11	38.960	40.250	38.330	38.730	38.567	5,079,443
2023-10-10	39.470	39.950	38.610	38.770	38.607	4,327,303
2023-10-09	39.900	40.310	38.220	39.470	39.304	5,485,150
2023-09-28	44.100	44.290	39.930	40.000	39.832	9,792,731
2023-09-27	43.260	44.990	42.500	44.100	43.915	11,393,727
2023-09-26	41.670	45.960	40.180	44.000	43.815	12,890,279
2023-09-25	42.590	45.180	40.660	42.350	42.172	15,978,779
2023-09-22	33.870	37.660	33.800	37.650	37.492	6,199,495
2023-09-21	32.000	35.490	31.900	35.430	35.281	5,134,511
2023-09-20	33.210	33.740	32.320	32.490	32.354	1,716,668
2023-09-19	33.990	33.990	33.300	33.300	33.160	990,619
2023-09-18	33.730	35.060	33.310	34.100	33.957	1,524,218
2023-09-15	34.030	34.520	33.640	34.150	34.007	1,400,335
2023-09-14	34.440	34.570	33.790	34.030	33.887	1,268,405
2023-09-13	35.710	35.960	33.850	34.290	34.146	2,158,399
2023-09-12	35.860	36.750	35.590	35.840	35.690	1,974,096
2023-09-11	35.350	36.320	34.880	35.890	35.739	2,026,765
2023-09-08	34.540	36.270	34.540	35.350	35.202	1,898,456
2023-09-07	35.860	36.100	34.410	34.800	34.654	2,391,915
2023-09-06	36.040	36.380	35.640	36.210	36.058	1,948,545
2023-09-05	36.790	37.410	36.170	36.360	36.207	2,418,981
2023-09-04	38.070	38.320	36.360	36.710	36.556	3,141,929
2023-09-01	37.770	38.570	37.030	38.190	38.030	2,659,266
2023-08-31	38.080	39.240	37.660	37.760	37.601	3,265,688
2023-08-30	36.470	38.940	36.470	38.540	38.378	6,054,477
2023-08-29	33.080	37.280	32.500	36.590	36.436	5,088,599
2023-08-28	35.050	35.550	33.010	33.060	32.921	1,588,780
2023-08-25	33.810	34.560	32.900	33.050	32.911	1,477,466
2023-08-24	33.970	34.780	33.790	34.010	33.867	1,474,812
2023-08-23	34.220	35.340	33.500	34.000	33.857	1,967,284
2023-08-22	34.220	35.900	34.000	34.690	34.544	1,670,441
2023-08-21	35.740	36.290	34.210	34.380	34.236	2,069,430
2023-08-18	36.500	37.000	35.610	35.810	35.660	2,570,934
2023-08-17	34.350	36.880	33.870	36.230	36.078	3,790,614
2023-08-16	34.810	35.270	34.110	34.210	34.066	1,711,683
2023-08-15	35.590	35.860	34.780	34.940	34.793	1,305,744
2023-08-14	35.370	35.800	34.790	35.590	35.441	1,787,309
2023-08-11	36.590	36.650	35.750	35.800	35.650	1,839,165
2023-08-10	36.510	36.820	36.080	36.280	36.128	1,009,899
2023-08-09	36.650	36.850	36.070	36.250	36.098	1,277,945
2023-08-08	37.670	38.290	36.590	36.900	36.745	1,953,052
2023-08-07	38.710	38.710	37.150	37.670	37.512	2,449,555
2023-08-04	37.300	38.880	37.220	38.400	38.239	3,060,692
2023-08-03	37.110	38.480	37.020	37.580	37.422	2,311,089
2023-08-02	35.420	38.490	35.220	37.690	37.532	5,844,368
2023-08-01	35.290	35.640	34.920	35.420	35.271	1,992,269
2023-07-31	35.880	36.490	34.860	35.180	35.032	3,526,130

← NewerPage 13 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.