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
2026-07-20	28.950	29.300	25.400	25.980	25.980	6,818,016
2026-07-17	30.760	30.760	27.650	27.850	27.850	6,559,835
2026-07-16	31.300	31.970	30.500	30.720	30.720	4,496,355
2026-07-15	32.100	32.470	30.910	31.670	31.670	3,909,009
2026-07-14	31.400	32.860	30.800	32.030	32.030	5,790,835
2026-07-13	34.900	35.000	31.330	31.450	31.450	8,007,600
2026-07-10	35.400	36.950	34.900	35.410	35.410	6,765,085
2026-07-09	36.500	37.120	33.870	35.670	35.670	8,735,866
2026-07-08	39.210	40.100	36.700	36.860	36.860	7,638,190
2026-07-07	41.010	42.900	39.600	39.850	39.850	7,414,216
2026-07-06	42.300	43.250	41.080	41.680	41.680	9,478,342
2026-07-03	40.710	44.250	40.430	42.950	42.950	14,060,071
2026-07-02	41.500	43.180	40.830	41.310	41.310	8,525,803
2026-07-01	41.270	42.900	41.060	41.810	41.810	9,120,319
2026-06-30	39.600	41.500	38.920	41.450	41.450	8,306,474
2026-06-29	36.710	39.850	36.500	39.480	39.480	10,131,221
2026-06-26	37.870	39.100	36.300	36.830	36.830	5,722,147
2026-06-25	39.150	39.330	37.000	38.250	38.250	6,975,460
2026-06-24	36.870	40.080	36.870	39.150	39.150	9,584,369
2026-06-23	36.720	38.290	35.730	37.280	37.280	5,271,246
2026-06-22	38.800	39.390	35.450	36.920	36.920	6,379,587
2026-06-18	37.670	39.000	37.000	38.650	38.650	4,543,157
2026-06-17	38.100	38.600	37.450	37.670	37.670	3,419,959
2026-06-16	37.000	38.830	37.000	38.400	38.400	4,494,643
2026-06-15	36.270	37.460	35.850	37.200	37.200	5,226,322
2026-06-12	36.500	38.100	35.600	36.120	36.120	8,368,809
2026-06-11	36.900	37.490	35.380	35.930	35.930	5,528,798
2026-06-10	38.150	38.650	36.500	37.300	37.300	5,045,969
2026-06-09	38.300	39.150	37.760	38.770	38.770	5,314,475
2026-06-08	36.990	39.520	36.800	38.140	38.140	7,462,421
2026-06-05	37.260	39.830	35.620	38.550	38.550	7,323,755
2026-06-04	37.320	38.550	36.820	37.050	37.050	4,003,608
2026-06-03	37.680	39.660	36.830	37.590	37.590	5,907,620
2026-06-02	36.680	38.800	36.220	37.200	37.200	4,773,395
2026-06-01	36.200	38.900	33.880	36.830	36.830	6,107,991
2026-05-29	38.500	38.750	35.820	36.200	36.200	5,724,140
2026-05-28	38.210	39.000	37.000	38.590	38.590	4,689,161
2026-05-27	39.650	39.990	38.000	38.380	38.380	8,122,575
2026-05-26	41.280	42.400	39.100	40.100	40.100	8,197,162
2026-05-25	40.120	42.050	39.280	41.280	41.280	7,969,897
2026-05-22	40.000	40.580	38.800	40.540	40.540	6,889,442
2026-05-21	40.260	41.640	39.600	40.190	40.190	9,528,155
2026-05-20	40.610	41.340	39.690	40.180	40.180	5,403,791
2026-05-19	40.650	42.200	40.100	41.020	41.020	6,967,658
2026-05-18	41.160	41.550	40.200	40.750	40.750	9,027,444
2026-05-15	37.200	43.700	37.200	42.000	42.000	15,371,813
2026-05-14	37.000	38.480	36.490	37.410	37.410	6,733,837
2026-05-13	37.350	37.770	36.670	37.150	37.150	5,490,661
2026-05-12	38.540	38.790	37.370	37.800	37.800	4,788,010
2026-05-11	39.000	39.000	37.520	38.370	38.370	6,345,168
2026-05-08	37.300	39.300	36.800	38.390	38.390	10,673,272
2026-05-07	35.050	39.170	34.510	37.420	37.420	10,893,850
2026-05-06	33.810	35.000	33.500	34.470	34.470	4,290,286
2026-04-30	33.320	34.070	32.920	33.730	33.730	3,776,835
2026-04-29	31.190	33.450	31.190	33.320	33.320	5,165,357
2026-04-28	32.200	32.370	31.000	31.180	31.180	2,471,094
2026-04-27	30.880	32.670	30.880	32.490	32.490	3,811,584
2026-04-24	30.650	31.050	30.130	30.760	30.760	1,566,720
2026-04-23	31.270	31.620	30.630	30.830	30.830	1,753,496
2026-04-22	30.820	31.700	30.610	31.480	31.480	1,818,450

← NewerPage 2 of 19 · 1,084 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.