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
2025-04-24	37.500	41.050	37.390	39.820	39.820	10,551,966
2025-04-23	35.590	39.120	35.540	37.900	37.900	7,434,578
2025-04-22	35.410	36.320	34.740	35.270	35.270	3,491,790
2025-04-21	34.290	35.460	33.650	35.290	35.290	4,028,429
2025-04-18	35.000	35.700	34.440	34.530	34.530	2,480,877
2025-04-17	35.600	36.200	35.020	35.130	35.130	2,105,417
2025-04-16	36.200	36.600	34.840	35.350	35.350	3,255,766
2025-04-15	36.600	37.280	35.920	36.470	36.470	3,218,106
2025-04-14	36.800	37.750	36.700	36.750	36.750	4,484,854
2025-04-11	34.270	37.150	34.080	36.380	36.380	7,131,864
2025-04-10	33.950	36.620	33.200	34.500	34.500	8,059,175
2025-04-09	29.980	32.320	27.270	32.000	32.000	7,364,399
2025-04-08	30.680	32.480	29.630	30.730	30.730	7,234,024
2025-04-07	35.000	35.190	30.680	30.680	30.680	7,218,302
2025-04-03	39.450	39.940	38.150	38.350	38.350	3,833,573
2025-04-02	39.300	40.980	39.010	39.830	39.830	3,773,065
2025-04-01	39.660	40.120	39.140	39.250	39.250	2,796,556
2025-03-31	39.750	40.300	37.910	39.340	39.340	4,948,100
2025-03-28	41.730	42.310	40.370	40.370	40.370	2,276,789
2025-03-27	42.080	42.790	41.340	41.710	41.710	2,429,400
2025-03-26	41.010	43.180	41.010	42.200	42.200	2,825,964
2025-03-25	42.630	43.230	41.060	41.240	41.240	3,219,823
2025-03-24	44.070	44.320	41.630	42.810	42.810	4,665,548
2025-03-21	45.600	45.600	43.960	44.330	44.330	5,599,844
2025-03-20	45.820	46.800	45.230	46.070	46.070	5,443,091
2025-03-19	46.000	46.400	44.720	45.730	45.730	5,323,791
2025-03-18	46.000	46.690	45.100	46.030	46.030	4,895,964
2025-03-17	45.460	46.460	44.500	46.000	46.000	5,402,903
2025-03-14	44.740	46.350	43.510	45.450	45.450	6,750,397
2025-03-13	48.410	48.460	43.300	44.660	44.660	11,129,471
2025-03-12	47.350	50.180	47.000	48.900	48.900	10,076,880
2025-03-11	48.990	49.960	47.640	49.100	49.100	7,732,299
2025-03-10	49.500	51.800	48.760	50.180	50.180	8,071,927
2025-03-07	48.650	49.950	47.810	49.000	49.000	5,908,654
2025-03-06	48.000	50.360	48.000	48.820	48.820	7,942,749
2025-03-05	45.510	48.430	45.510	48.140	48.140	9,471,417
2025-03-04	44.000	47.280	43.710	46.450	46.450	8,323,284
2025-03-03	46.890	47.250	43.700	44.620	44.620	9,533,882
2025-02-28	53.000	53.000	46.460	46.460	46.460	14,589,696
2025-02-27	53.050	54.770	51.000	54.110	54.110	12,954,055
2025-02-26	54.110	58.880	52.190	53.030	53.030	18,816,732
2025-02-25	53.990	57.750	53.600	54.910	54.910	11,668,286
2025-02-24	53.600	58.890	52.380	56.450	56.450	18,722,241
2025-02-21	51.880	54.300	51.110	53.600	53.600	13,663,376
2025-02-20	53.000	54.300	51.100	52.400	52.400	12,957,950
2025-02-19	47.620	55.170	47.620	53.190	53.190	17,781,665
2025-02-18	47.600	49.490	46.200	47.600	47.600	8,221,478
2025-02-17	46.940	48.490	45.680	48.270	48.270	7,773,224
2025-02-14	47.130	48.300	45.500	46.110	46.110	9,001,151
2025-02-13	51.480	51.950	48.010	48.450	48.450	10,284,477
2025-02-12	51.810	53.800	50.400	52.090	52.090	11,422,518
2025-02-11	49.180	52.340	48.780	52.330	52.330	12,227,320
2025-02-10	48.000	50.780	48.000	49.780	49.780	9,126,337
2025-02-07	49.800	51.080	48.180	49.780	49.780	13,334,082
2025-02-06	46.590	51.080	46.400	50.400	50.400	12,570,503
2025-02-05	44.860	48.720	44.710	47.220	47.220	10,786,863
2025-01-27	47.230	47.530	43.600	44.200	44.200	9,920,984
2025-01-24	45.390	48.680	45.030	47.630	47.630	13,773,046
2025-01-23	43.800	48.500	43.600	46.010	46.010	16,501,921
2025-01-22	45.580	47.250	43.350	43.380	43.380	9,915,241

← NewerPage 7 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.