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
2026-04-21	31.010	31.200	30.680	30.960	30.960	1,883,353
2026-04-20	31.500	31.770	31.000	31.260	31.260	1,774,326
2026-04-17	31.410	31.660	31.000	31.440	31.440	1,599,821
2026-04-16	31.500	31.830	31.050	31.550	31.550	1,854,296
2026-04-15	31.540	32.230	31.200	31.200	31.200	1,820,472
2026-04-14	31.750	31.800	31.180	31.540	31.540	1,882,171
2026-04-13	31.850	31.930	31.030	31.260	31.260	3,085,926
2026-04-10	30.460	31.550	30.320	31.000	31.000	2,495,906
2026-04-09	30.760	30.900	30.000	30.100	30.100	2,011,280
2026-04-08	29.630	31.250	29.600	31.050	31.050	3,099,867
2026-04-07	28.800	29.380	28.700	29.050	29.050	1,090,179
2026-04-03	29.960	30.030	28.800	28.920	28.920	1,722,610
2026-04-02	30.640	30.640	29.520	29.740	29.740	1,755,909
2026-04-01	30.950	30.950	30.410	30.700	30.700	1,147,390
2026-03-31	30.800	30.850	30.100	30.160	30.160	1,593,119
2026-03-30	30.680	30.700	30.010	30.230	30.230	1,478,266
2026-03-27	30.700	30.980	30.060	30.850	30.850	1,286,109
2026-03-26	30.640	31.450	30.500	30.730	30.730	2,515,747
2026-03-25	29.860	30.760	29.860	30.510	30.510	2,106,095
2026-03-24	30.080	30.280	28.900	29.860	29.860	1,975,930
2026-03-23	29.500	30.500	29.290	29.570	29.570	3,268,907
2026-03-20	30.950	31.360	30.000	30.010	30.010	1,824,363
2026-03-19	31.590	31.590	30.880	30.950	30.950	1,792,046
2026-03-18	31.870	32.230	31.550	31.890	31.890	1,615,007
2026-03-17	32.650	32.720	31.800	31.860	31.860	1,676,551
2026-03-16	32.600	32.880	32.310	32.560	32.560	1,833,996
2026-03-13	33.240	33.340	32.600	32.730	32.730	1,618,545
2026-03-12	34.410	34.410	33.020	33.090	33.090	2,234,898
2026-03-11	34.300	35.100	33.710	33.800	33.800	2,791,007
2026-03-10	34.160	34.180	33.630	33.970	33.970	2,159,529
2026-03-09	33.010	34.150	32.500	33.620	33.620	3,964,908
2026-03-06	32.840	33.590	32.620	33.540	33.540	1,909,468
2026-03-05	32.900	33.580	32.600	32.970	32.970	2,392,734
2026-03-04	32.010	32.800	32.010	32.340	32.340	2,777,120
2026-03-03	35.160	35.380	32.680	32.770	32.770	3,685,420
2026-03-02	35.400	35.960	34.820	35.010	35.010	3,309,658
2026-02-27	36.370	36.770	36.030	36.090	36.090	2,763,649
2026-02-26	36.820	37.230	36.190	36.770	36.770	3,126,516
2026-02-25	36.080	37.330	35.810	37.140	37.140	4,445,384
2026-02-24	37.810	37.810	35.760	36.080	36.080	4,800,140
2026-02-13	36.500	37.080	36.200	36.960	36.960	3,204,738
2026-02-12	35.510	36.970	35.500	36.480	36.480	3,475,514
2026-02-11	36.460	36.620	35.520	35.670	35.670	2,259,512
2026-02-10	35.770	36.870	35.380	36.080	36.080	3,337,417
2026-02-09	35.350	35.960	35.100	35.520	35.520	2,441,143
2026-02-06	34.460	35.480	33.880	34.940	34.940	2,487,412
2026-02-05	35.500	35.500	34.340	34.500	34.500	1,857,051
2026-02-04	34.930	35.460	34.500	35.370	35.370	2,238,634
2026-02-03	33.840	35.170	33.550	35.140	35.140	3,555,757
2026-02-02	34.300	34.650	33.530	33.550	33.550	2,678,506
2026-01-30	33.880	34.480	33.160	34.090	34.090	3,022,727
2026-01-29	34.670	35.450	33.800	34.000	34.000	3,440,695
2026-01-28	36.810	36.880	34.920	34.980	34.980	4,114,292
2026-01-27	35.820	36.780	33.720	36.690	36.690	6,876,499
2026-01-26	38.480	39.390	35.860	35.990	35.990	6,616,862
2026-01-23	37.700	38.500	37.400	38.220	38.220	4,846,196
2026-01-22	37.670	38.500	37.040	37.350	37.350	3,442,321
2026-01-21	37.400	37.980	36.830	37.680	37.680	3,667,251
2026-01-20	38.090	38.620	37.000	37.700	37.700	4,965,121
2026-01-19	37.800	38.250	36.810	37.720	37.720	5,458,592

← NewerPage 3 of 5 · 243 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.