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
2025-07-23	49.330	50.200	48.300	49.400	49.400	4,977,101
2025-07-22	50.500	51.100	49.100	49.430	49.430	4,758,665
2025-07-21	51.890	52.860	50.200	50.750	50.750	6,296,166
2025-07-18	50.020	51.500	49.830	50.420	50.420	4,982,154
2025-07-17	49.760	51.890	49.150	50.220	50.220	8,110,438
2025-07-16	48.300	50.080	48.050	49.770	49.770	9,074,217
2025-07-15	47.630	48.110	46.720	47.510	47.510	4,074,809
2025-07-14	46.830	48.190	46.560	47.760	47.760	4,327,589
2025-07-11	46.080	47.460	45.650	46.600	46.600	2,836,009
2025-07-10	46.610	47.070	45.700	46.080	46.080	3,836,932
2025-07-09	48.930	49.790	46.960	47.200	47.200	4,821,046
2025-07-08	47.580	48.000	47.000	47.800	47.800	3,201,639
2025-07-07	47.230	48.170	46.110	47.590	47.590	3,861,508
2025-07-04	49.010	49.700	47.660	47.700	47.700	6,943,579
2025-07-03	48.690	51.230	46.800	49.810	49.810	12,188,192
2025-07-02	47.290	49.200	46.310	48.600	48.600	10,156,108
2025-07-01	46.890	47.890	46.130	47.050	47.050	4,209,682
2025-06-30	46.100	48.500	46.080	47.290	47.290	6,275,064
2025-06-27	47.470	47.470	45.620	45.770	45.770	3,969,561
2025-06-26	48.120	48.400	46.550	46.730	46.730	5,026,894
2025-06-25	47.800	48.230	47.060	48.220	48.220	5,598,555
2025-06-24	44.590	48.300	44.590	47.990	47.990	8,488,574
2025-06-23	44.360	45.140	43.500	44.390	44.390	3,114,035
2025-06-20	46.000	47.200	44.400	44.760	44.760	5,417,733
2025-06-19	47.210	48.820	46.280	46.400	46.400	7,256,888
2025-06-18	46.300	47.780	44.820	47.250	47.250	5,521,993
2025-06-17	45.330	47.020	44.710	45.990	45.990	5,076,717
2025-06-16	45.000	46.600	44.900	45.440	45.440	3,233,396
2025-06-13	46.200	47.430	45.330	45.650	45.650	4,899,805
2025-06-12	45.400	48.500	44.560	46.900	46.900	8,309,179
2025-06-11	46.500	46.500	44.900	45.470	45.470	3,921,476
2025-06-10	46.000	46.600	44.030	45.690	45.690	6,394,175
2025-06-09	44.990	46.790	44.470	46.270	46.270	6,035,438
2025-06-06	44.500	45.500	42.800	44.450	44.450	6,272,861
2025-06-05	42.030	44.180	41.230	43.980	43.980	6,323,405
2025-06-04	42.220	42.500	41.500	42.050	42.050	2,958,793
2025-06-03	42.230	43.300	41.750	41.920	41.920	3,992,601
2025-05-30	43.210	43.580	42.000	42.370	42.370	3,303,965
2025-05-29	42.790	44.280	42.390	43.580	43.580	3,740,544
2025-05-28	44.230	44.520	41.690	42.990	42.990	5,297,867
2025-05-27	44.540	44.850	42.810	43.540	43.540	4,144,978
2025-05-26	44.530	45.140	43.560	44.580	44.580	3,699,865
2025-05-23	44.340	46.400	44.180	44.970	44.970	8,858,817
2025-05-22	44.400	45.450	43.500	43.780	43.780	4,144,232
2025-05-21	45.000	45.620	44.090	44.650	44.650	4,245,314
2025-05-20	46.800	47.100	44.900	45.130	45.130	5,815,616
2025-05-19	48.380	48.540	45.320	46.720	46.720	6,463,750
2025-05-16	45.000	49.500	45.000	48.300	48.300	11,343,669
2025-05-15	45.510	46.310	45.000	45.460	45.460	3,538,000
2025-05-14	46.940	47.560	45.820	46.140	46.140	4,711,169
2025-05-13	49.080	49.400	46.380	46.820	46.820	7,859,761
2025-05-12	46.850	49.500	46.120	48.900	48.900	10,485,977
2025-05-09	47.500	48.000	44.800	45.990	45.990	10,101,999
2025-05-08	47.500	50.490	46.690	48.030	48.030	15,245,076
2025-05-07	47.990	48.500	44.800	46.630	46.630	9,674,865
2025-05-06	46.000	48.500	45.290	47.270	47.270	9,959,280
2025-04-30	43.770	45.900	43.640	45.460	45.460	8,843,932
2025-04-29	41.100	44.180	40.600	43.630	43.630	8,492,906
2025-04-28	40.600	43.370	40.500	41.100	41.100	6,685,822
2025-04-25	40.400	42.420	39.010	41.850	41.850	9,431,956

← NewerPage 6 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.