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
2023-05-04	35.380	35.800	33.230	33.500	33.213	3,137,877
2023-04-28	32.770	37.050	32.770	36.550	36.237	3,068,026
2023-04-27	33.730	34.060	32.810	33.240	32.955	1,246,950
2023-04-26	32.650	34.390	32.000	33.480	33.193	1,566,397
2023-04-25	33.310	33.970	31.870	32.180	31.904	1,656,115
2023-04-24	34.200	34.580	33.500	33.800	33.510	1,432,397
2023-04-21	35.490	36.160	34.040	34.200	33.907	2,788,288
2023-04-20	37.450	37.460	35.180	35.250	34.948	3,422,712
2023-04-19	38.590	38.790	37.450	37.770	37.446	1,721,030
2023-04-18	38.930	39.600	38.350	38.980	38.646	1,683,713
2023-04-17	39.680	41.180	38.740	39.180	38.844	2,404,254
2023-04-14	40.700	40.700	39.000	39.400	39.062	2,544,769
2023-04-13	43.000	43.270	40.500	40.750	40.401	2,705,587
2023-04-12	40.300	43.380	40.150	42.610	42.245	2,911,733
2023-04-11	41.160	41.300	40.030	40.440	40.093	1,148,917
2023-04-10	42.000	42.300	40.410	41.100	40.748	2,343,551
2023-04-07	39.800	43.100	39.800	42.000	41.640	2,963,285
2023-04-06	38.280	40.170	37.840	39.800	39.459	2,674,623
2023-04-04	40.370	40.370	37.810	38.000	37.674	3,055,888
2023-04-03	41.640	42.250	39.920	40.530	40.183	2,030,740
2023-03-31	40.780	41.920	40.240	41.640	41.283	1,168,326
2023-03-30	40.400	41.360	40.030	40.790	40.440	719,572
2023-03-29	41.600	41.600	40.160	40.400	40.054	1,105,685
2023-03-28	42.400	42.620	41.050	41.130	40.777	1,027,209
2023-03-27	42.100	43.880	41.530	42.400	42.037	1,945,921
2023-03-24	40.630	42.420	40.080	41.900	41.541	1,330,868
2023-03-23	41.520	41.520	40.700	40.950	40.599	785,283
2023-03-22	42.000	42.700	40.610	41.410	41.055	1,125,490
2023-03-21	40.500	41.500	39.840	41.460	41.105	1,088,622
2023-03-20	41.500	41.580	38.720	40.720	40.371	2,262,429
2023-03-17	41.450	42.470	41.220	42.000	41.640	1,250,565
2023-03-16	41.510	42.290	41.000	41.160	40.807	957,634
2023-03-15	41.540	42.860	41.540	41.650	41.293	1,514,801
2023-03-14	43.260	43.260	40.850	41.270	40.916	2,410,249
2023-03-13	41.400	43.440	41.380	43.300	42.929	2,186,832
2023-03-10	42.490	43.040	40.890	41.380	41.025	1,932,420
2023-03-09	43.300	44.500	42.700	42.970	42.602	1,265,119
2023-03-08	43.600	44.080	41.980	42.460	42.096	2,127,489
2023-03-07	44.820	45.300	43.860	43.900	43.524	891,397
2023-03-06	44.240	45.450	43.510	44.720	44.337	1,331,320
2023-03-03	45.650	45.650	43.930	44.250	43.871	1,591,644
2023-03-02	44.600	47.200	44.600	45.400	45.011	2,975,059
2023-03-01	44.780	45.000	43.630	44.740	44.357	1,485,714
2023-02-28	45.250	45.980	44.280	44.990	44.604	1,554,148
2023-02-27	46.300	46.570	45.200	45.420	45.031	872,400
2023-02-24	46.790	47.440	46.200	46.450	46.052	1,329,263
2023-02-23	46.080	47.280	46.000	46.320	45.923	1,836,536
2023-02-22	47.670	48.000	45.300	46.050	45.655	2,440,016
2023-02-21	47.700	49.000	47.020	48.110	47.698	984,587
2023-02-20	48.700	49.020	47.130	47.760	47.351	2,091,879
2023-02-17	50.080	50.750	49.140	49.200	48.778	1,236,013
2023-02-16	55.120	55.180	49.090	50.380	49.948	4,171,814
2023-02-15	56.690	58.230	55.300	55.600	55.123	1,321,978
2023-02-14	56.590	57.380	55.010	56.870	56.383	932,182
2023-02-13	56.300	56.980	55.510	56.590	56.105	1,272,684
2023-02-10	57.570	58.420	54.730	55.990	55.510	1,939,664
2023-02-09	56.160	58.200	54.700	57.900	57.404	1,983,230
2023-02-08	57.940	58.430	55.350	55.780	55.302	2,515,333
2023-02-07	53.440	60.180	52.610	58.310	57.810	4,717,993
2023-02-06	54.830	55.000	52.600	53.400	52.942	1,074,558

← NewerPage 15 of 19 · 1,086 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.