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
2023-07-28	36.860	37.140	35.280	35.710	35.560	4,336,039
2023-07-27	38.420	38.920	36.840	37.130	36.974	3,510,624
2023-07-26	39.900	40.090	38.290	38.420	38.259	2,032,025
2023-07-25	39.700	40.140	39.000	40.000	39.832	1,829,614
2023-07-24	39.790	40.500	39.050	39.110	38.946	1,628,404
2023-07-21	40.210	40.390	39.700	39.760	39.593	1,895,267
2023-07-20	41.100	42.000	40.180	40.400	40.230	1,742,798
2023-07-19	41.500	42.080	40.830	40.950	40.778	1,621,823
2023-07-18	42.320	43.010	41.320	41.500	41.326	2,463,021
2023-07-17	43.270	43.800	41.800	42.020	41.844	2,153,545
2023-07-14	42.750	43.910	41.500	43.500	43.317	3,321,932
2023-07-13	42.460	43.200	41.700	43.200	43.019	2,433,960
2023-07-12	44.090	44.380	42.000	42.530	42.351	2,915,175
2023-07-11	44.800	45.390	43.700	44.300	44.114	2,954,097
2023-07-10	45.950	46.300	43.750	44.600	44.413	3,505,854
2023-07-07	46.900	46.900	44.700	45.460	45.269	4,359,364
2023-07-06	46.060	48.500	44.420	47.000	46.803	6,015,634
2023-07-05	47.300	50.540	45.610	46.260	46.066	8,611,989
2023-07-04	46.890	49.760	46.730	48.830	48.625	8,505,141
2023-07-03	48.700	50.770	46.710	47.220	47.022	9,687,300
2023-06-30	46.700	48.900	46.520	48.220	48.018	7,967,037
2023-06-29	43.700	48.800	43.460	47.440	47.241	8,751,424
2023-06-28	44.430	44.590	41.410	43.030	42.849	5,033,613
2023-06-27	45.500	45.980	43.340	44.000	43.815	6,740,984
2023-06-26	46.400	48.330	45.300	46.040	45.847	6,304,081
2023-06-21	46.920	48.900	46.000	47.010	46.813	8,947,992
2023-06-20	42.440	47.290	42.000	45.780	45.588	8,547,168
2023-06-19	41.000	43.330	40.650	42.550	42.371	6,510,657
2023-06-16	41.670	41.900	39.690	41.000	40.649	8,364,447
2023-06-15	36.240	42.000	35.740	40.660	40.312	9,602,095
2023-06-14	35.200	36.700	34.440	36.080	35.771	2,180,120
2023-06-13	35.690	37.100	35.170	35.660	35.354	1,469,948
2023-06-12	34.950	35.830	34.610	35.550	35.245	1,395,383
2023-06-09	35.090	35.170	34.270	34.920	34.621	1,358,845
2023-06-08	37.000	37.100	34.600	34.600	34.303	1,769,667
2023-06-07	37.020	37.190	36.290	36.710	36.395	1,132,718
2023-06-06	38.720	38.780	36.560	36.580	36.266	2,012,668
2023-06-05	39.020	39.300	38.280	38.630	38.299	1,357,420
2023-06-02	39.920	40.020	38.680	38.740	38.408	1,943,721
2023-06-01	40.030	40.410	39.210	39.580	39.241	2,348,381
2023-05-31	39.100	41.810	38.530	40.530	40.183	3,646,617
2023-05-30	39.210	39.450	38.620	39.100	38.765	1,971,820
2023-05-29	40.000	40.100	39.000	39.410	39.072	2,260,036
2023-05-26	39.690	40.300	38.380	39.810	39.469	2,527,378
2023-05-25	38.220	40.600	38.100	39.870	39.528	3,122,816
2023-05-24	38.170	39.500	38.100	38.510	38.180	2,352,645
2023-05-23	38.920	39.930	38.500	38.740	38.408	2,537,653
2023-05-22	38.790	39.280	37.910	39.050	38.715	3,161,461
2023-05-19	36.150	39.580	36.150	38.550	38.220	5,768,968
2023-05-18	34.680	36.860	34.330	36.170	35.860	3,912,238
2023-05-17	32.410	33.890	32.410	33.880	33.590	1,737,851
2023-05-16	33.020	33.310	32.600	32.680	32.400	1,366,632
2023-05-15	32.020	33.140	31.990	33.020	32.737	1,244,409
2023-05-12	32.990	33.390	31.820	31.980	31.706	976,066
2023-05-11	32.150	33.440	31.800	32.920	32.638	1,691,367
2023-05-10	32.770	33.560	31.670	32.150	31.874	2,434,630
2023-05-09	34.280	34.430	32.500	32.530	32.251	1,733,377
2023-05-08	34.060	34.660	33.500	33.960	33.669	1,745,874
2023-05-05	32.960	34.220	32.830	33.810	33.520	1,808,977
2023-05-04	35.380	35.800	33.230	33.500	33.213	3,137,877

← NewerPage 14 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.