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
2022-08-03	71.500	79.290	70.000	74.870	74.228	5,716,146
2022-08-02	68.240	75.000	68.240	71.550	70.937	3,353,949
2022-08-01	69.280	74.520	68.080	68.980	68.389	3,517,681
2022-07-29	68.950	72.250	66.420	68.610	68.022	3,652,109
2022-07-28	62.610	70.200	61.620	68.840	68.250	4,016,726
2022-07-27	52.090	62.510	50.790	62.510	61.974	3,837,946
2022-07-26	49.090	53.800	49.090	52.090	51.644	1,612,634
2022-07-25	48.070	51.750	48.070	49.330	48.907	1,071,120
2022-07-22	48.700	49.800	47.800	48.980	48.560	1,019,103
2022-07-21	50.260	51.250	48.500	49.000	48.580	1,532,026
2022-07-20	51.520	52.110	49.550	50.260	49.829	996,962
2022-07-19	49.030	53.430	48.000	51.520	51.078	1,864,679
2022-07-18	50.620	50.860	47.900	49.240	48.818	1,381,645
2022-07-15	52.000	53.000	49.080	50.850	50.414	2,048,464
2022-07-14	45.550	51.260	45.550	50.820	50.384	3,195,821
2022-07-13	44.920	46.000	43.000	46.000	45.606	1,525,697
2022-07-12	46.460	46.460	44.130	44.130	43.752	1,247,594
2022-07-11	47.300	47.680	44.870	46.110	45.715	1,917,989
2022-07-08	45.500	49.150	45.500	47.600	47.192	3,342,013
2022-07-07	47.490	47.490	45.210	45.520	45.130	3,542,950
2022-07-06	48.480	50.000	47.550	47.550	47.142	2,426,336
2022-07-05	51.090	51.900	48.860	49.470	49.046	2,444,376
2022-07-04	51.000	52.590	49.000	51.000	50.563	2,081,630
2022-07-01	52.000	53.140	50.200	52.000	51.554	3,065,882
2022-06-30	47.500	54.440	47.490	51.600	51.158	3,798,333
2022-06-29	49.000	51.320	46.400	47.000	46.597	4,743,357
2022-06-28	46.010	54.460	45.510	53.200	52.744	4,847,670
2022-06-27	40.620	46.980	40.620	45.430	45.041	3,259,963
2022-06-24	41.360	42.500	39.800	41.000	40.649	2,534,967
2022-06-23	38.510	41.250	37.900	41.200	40.847	3,310,708
2022-06-22	39.420	39.420	37.300	39.120	38.785	2,546,177
2022-06-21	40.000	40.480	38.300	39.260	38.924	2,769,482
2022-06-20	39.020	39.020	37.250	38.330	38.001	2,686,034
2022-06-17	36.520	39.580	35.230	38.500	38.170	3,360,994
2022-06-16	35.000	37.170	35.000	36.500	36.187	2,922,831
2022-06-15	36.230	38.490	34.870	35.900	35.592	4,475,754
2022-06-14	35.600	36.200	34.220	35.880	35.572	4,164,816
2022-06-13	33.190	37.000	32.540	36.380	36.068	4,975,022
2022-06-10	30.500	33.970	30.500	32.810	32.529	4,479,317
2022-06-09	31.470	33.410	30.530	32.000	31.726	6,599,979
2022-06-08	30.920	32.790	30.390	31.890	31.617	7,723,852
2022-06-07	29.500	32.520	29.400	30.730	30.467	9,161,566
2022-06-06	26.670	32.810	26.670	30.030	29.773	16,012,595
2022-06-02	24.080	28.900	23.760	27.340	27.106	17,426,990
2022-06-01	20.400	24.080	20.400	24.080	23.874	7,986,057
2022-05-31	19.090	20.490	18.960	20.070	19.898	4,030,499
2022-05-30	18.880	19.290	18.660	19.190	19.026	2,026,339
2022-05-27	18.460	19.110	18.460	18.880	18.718	2,307,806
2022-05-26	18.520	18.650	18.350	18.400	18.242	1,309,524
2022-05-25	18.500	18.700	18.210	18.580	18.421	1,578,509
2022-05-24	19.500	19.500	18.500	18.570	18.411	3,031,362
2022-05-23	19.420	19.550	19.150	19.350	19.184	1,663,586
2022-05-20	19.620	19.620	19.000	19.320	19.154	2,255,225
2022-05-19	19.000	19.660	18.860	19.400	19.234	2,421,122
2022-05-18	19.880	20.280	19.560	19.700	19.531	3,129,937
2022-05-17	20.080	20.300	19.380	19.880	19.710	3,161,725
2022-05-16	19.310	20.580	19.300	20.120	19.948	4,963,035
2022-05-13	19.850	20.190	19.020	19.150	18.986	4,065,956
2022-05-12	19.960	21.180	19.650	19.840	19.670	5,498,782
2022-05-11	19.450	20.560	19.360	20.120	19.948	6,061,751

← NewerPage 18 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.