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
2026-01-16	36.320	37.890	35.800	37.480	37.480	6,774,858
2026-01-15	36.230	36.580	35.320	35.930	35.930	3,758,607
2026-01-14	36.880	37.690	35.950	36.580	36.580	6,603,260
2026-01-13	38.050	38.690	36.600	36.670	36.670	6,422,551
2026-01-12	37.450	38.260	36.880	38.080	38.080	6,486,156
2026-01-09	36.550	37.680	36.300	36.910	36.910	5,455,676
2026-01-08	36.180	36.660	36.080	36.580	36.580	4,176,594
2026-01-07	36.360	36.780	35.920	36.100	36.100	4,280,547
2026-01-06	37.040	37.360	36.240	36.620	36.620	5,081,037
2026-01-05	37.020	37.170	36.180	36.610	36.610	5,976,898
2025-12-31	37.700	37.800	36.680	37.320	37.320	7,579,560
2025-12-30	36.160	38.600	35.510	37.680	37.680	10,445,303
2025-12-29	35.280	36.980	34.650	36.160	36.160	7,560,541
2025-12-26	34.480	35.780	34.400	34.650	34.650	5,969,129
2025-12-25	32.550	35.140	32.410	34.980	34.980	7,143,687
2025-12-24	31.670	32.550	31.670	32.430	32.430	2,112,262
2025-12-23	32.600	32.800	31.710	31.830	31.830	2,605,873
2025-12-22	31.580	32.850	31.580	32.550	32.550	3,010,298
2025-12-19	31.770	32.370	31.650	31.700	31.700	1,885,570
2025-12-18	31.510	32.600	31.510	31.770	31.770	2,130,177
2025-12-17	31.610	32.000	30.750	31.990	31.990	3,193,946
2025-12-16	32.130	32.560	31.400	31.690	31.690	2,693,499
2025-12-15	33.330	33.350	32.440	32.630	32.630	2,797,469
2025-12-12	33.670	33.700	32.880	33.320	33.320	3,290,302
2025-12-11	35.000	35.000	33.650	33.650	33.650	3,343,304
2025-12-10	34.640	35.420	34.500	34.910	34.910	3,751,629
2025-12-09	35.040	35.950	34.660	34.660	34.660	4,089,008
2025-12-08	35.680	36.000	34.820	35.420	35.420	5,128,841
2025-12-05	32.900	35.900	32.710	35.690	35.690	8,066,418
2025-12-04	32.780	33.660	32.110	33.240	33.240	5,159,237
2025-12-03	33.400	33.590	31.960	32.110	32.110	2,847,895
2025-12-02	34.210	34.210	33.060	33.210	33.210	2,255,762
2025-12-01	32.890	34.060	32.890	33.950	33.950	2,298,489
2025-11-28	33.840	33.880	33.100	33.560	33.560	2,442,747
2025-11-27	33.760	34.140	33.460	33.650	33.650	1,577,591
2025-11-26	33.720	34.160	33.450	33.590	33.590	1,820,160
2025-11-25	34.500	34.500	33.620	33.710	33.710	2,244,613
2025-11-24	33.390	33.820	32.510	33.600	33.600	2,832,536
2025-11-21	33.430	33.990	32.300	32.930	32.930	4,254,706
2025-11-20	34.900	35.350	33.420	33.650	33.650	4,323,796
2025-11-19	35.000	36.550	34.720	34.730	34.730	4,469,074
2025-11-18	36.770	37.700	36.530	36.880	36.880	2,145,629
2025-11-17	36.400	37.240	36.110	36.970	36.970	2,083,070
2025-11-14	36.130	37.270	36.050	36.400	36.400	2,195,490
2025-11-13	36.620	36.860	36.110	36.660	36.660	2,030,413
2025-11-12	37.400	37.400	36.160	36.450	36.450	2,531,744
2025-11-11	37.730	38.150	37.000	37.200	37.200	2,997,587
2025-11-10	39.000	39.170	37.380	37.580	37.580	4,077,564
2025-11-07	39.000	39.930	38.380	38.890	38.890	3,112,229
2025-11-06	38.310	39.650	37.980	39.050	39.050	3,719,745
2025-11-05	38.300	39.080	37.800	38.030	38.030	3,362,035
2025-11-04	40.950	40.980	38.450	38.750	38.750	3,751,771
2025-11-03	41.000	41.480	39.800	40.360	40.360	3,357,767
2025-10-31	38.700	40.930	38.660	40.360	40.360	5,224,779
2025-10-30	38.000	40.000	37.770	38.860	38.860	6,216,253
2025-10-29	40.000	40.320	39.190	39.710	39.710	4,126,061
2025-10-28	40.550	41.040	39.760	40.000	40.000	4,851,434
2025-10-27	41.860	42.190	40.600	40.790	40.790	4,443,602
2025-10-24	41.300	41.800	40.980	41.650	41.650	3,018,909
2025-10-23	40.610	40.940	40.100	40.920	40.920	1,980,919

← NewerPage 4 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.