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
2025-10-23	40.610	40.940	40.100	40.920	40.920	1,980,919
2025-10-22	41.000	41.550	40.400	40.660	40.660	2,516,727
2025-10-21	41.180	41.230	40.300	41.050	41.050	2,583,999
2025-10-20	40.600	41.130	40.030	40.360	40.360	3,271,477
2025-10-17	40.550	41.600	39.790	39.800	39.800	3,510,978
2025-10-16	42.890	42.890	40.840	41.000	41.000	4,797,700
2025-10-15	42.430	42.860	41.600	42.760	42.760	3,526,341
2025-10-14	45.260	45.300	41.700	41.800	41.800	5,944,094
2025-10-13	43.610	44.860	42.270	44.670	44.670	5,108,419
2025-10-10	47.830	48.160	45.050	45.330	45.330	7,204,155
2025-10-09	47.000	48.560	46.100	47.890	47.890	4,877,385
2025-09-30	47.650	47.800	46.900	46.990	46.990	4,752,691
2025-09-29	46.300	48.870	45.800	47.650	47.650	8,585,045
2025-09-26	48.770	49.220	46.200	46.300	46.300	6,991,855
2025-09-25	50.060	50.570	48.990	49.060	49.060	5,191,498
2025-09-24	47.470	50.290	47.000	50.100	50.100	6,766,455
2025-09-23	49.360	50.300	46.510	47.820	47.820	6,692,487
2025-09-22	49.800	50.750	48.880	49.560	49.560	4,974,299
2025-09-19	50.800	51.400	49.040	49.300	49.300	6,495,685
2025-09-18	52.580	54.500	50.130	51.120	51.120	12,498,585
2025-09-17	49.450	52.430	49.010	51.790	51.790	11,600,835
2025-09-16	47.170	49.610	47.120	49.480	49.480	10,140,687
2025-09-15	46.800	48.150	46.800	47.060	47.060	4,655,008
2025-09-12	47.880	48.400	46.930	47.000	47.000	6,193,405
2025-09-11	46.460	47.680	45.580	47.580	47.580	5,728,834
2025-09-10	46.580	47.400	46.430	46.450	46.450	3,247,182
2025-09-09	47.610	47.680	46.510	46.850	46.850	3,778,371
2025-09-08	46.030	48.340	45.800	47.800	47.800	6,220,827
2025-09-05	45.080	46.390	44.500	46.260	46.260	4,605,243
2025-09-04	46.500	46.970	44.450	45.090	45.090	5,830,978
2025-09-03	48.470	49.400	46.030	46.340	46.340	5,735,362
2025-09-02	49.000	49.590	45.860	48.670	48.670	10,026,587
2025-09-01	48.600	49.480	47.680	48.420	48.420	4,523,640
2025-08-29	48.920	49.950	48.180	48.610	48.610	5,878,888
2025-08-28	49.500	49.950	46.890	48.910	48.910	9,545,108
2025-08-27	51.190	53.430	49.620	49.650	49.650	9,173,459
2025-08-26	51.110	52.790	50.280	51.260	51.260	6,931,608
2025-08-25	51.300	52.990	51.000	51.420	51.420	8,192,531
2025-08-22	49.960	51.780	49.810	51.260	51.260	7,760,067
2025-08-21	51.600	51.720	49.330	49.800	49.800	8,258,615
2025-08-20	52.940	53.000	50.910	51.800	51.800	11,638,468
2025-08-19	47.500	55.890	46.410	54.020	54.020	22,655,419
2025-08-18	47.660	47.940	46.750	47.180	47.180	6,843,716
2025-08-15	46.510	48.100	46.410	47.140	47.140	5,864,505
2025-08-14	48.100	48.180	46.110	46.840	46.840	6,212,380
2025-08-13	47.490	47.890	46.590	47.530	47.530	4,809,759
2025-08-12	47.540	47.580	46.450	47.110	47.110	3,867,679
2025-08-11	48.000	48.080	47.000	47.460	47.460	4,170,763
2025-08-08	48.900	48.900	47.000	47.110	47.110	4,965,120
2025-08-07	50.100	50.540	48.090	49.000	49.000	6,477,187
2025-08-06	48.720	50.980	48.590	50.520	50.520	8,998,994
2025-08-05	48.500	49.460	48.010	48.700	48.700	4,160,161
2025-08-04	46.600	48.630	46.300	48.450	48.450	3,826,996
2025-08-01	47.210	47.660	46.030	46.560	46.560	3,264,880
2025-07-31	47.000	48.260	47.000	47.240	47.240	3,551,939
2025-07-30	48.810	48.930	46.700	47.200	47.200	4,988,868
2025-07-29	48.900	49.500	48.370	48.810	48.810	3,065,486
2025-07-28	50.990	50.990	48.880	48.890	48.890	4,936,306
2025-07-25	49.820	50.650	49.220	50.140	50.140	4,271,313
2025-07-24	49.720	50.990	49.360	49.820	49.820	4,349,134

← NewerPage 5 of 19 · 1,085 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.