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
2025-01-21	44.030	46.450	43.780	46.370	46.370	12,226,453
2025-01-20	44.580	45.700	43.280	43.840	43.840	10,964,428
2025-01-17	45.000	47.280	44.430	44.970	44.970	7,995,802
2025-01-16	47.090	48.880	45.100	45.820	45.820	11,120,774
2025-01-15	46.020	47.920	44.800	47.320	47.320	12,575,520
2025-01-14	41.470	46.480	41.300	46.480	46.480	15,512,047
2025-01-13	41.980	45.140	40.900	41.470	41.470	10,710,159
2025-01-10	41.980	46.510	41.950	43.000	43.000	14,558,227
2025-01-09	39.860	44.360	39.500	42.550	42.550	13,573,481
2025-01-08	37.160	41.990	36.990	40.840	40.840	14,030,720
2025-01-07	36.500	37.510	35.980	37.510	37.510	5,774,055
2025-01-06	38.180	38.800	36.000	36.500	36.500	7,098,928
2025-01-03	39.880	40.260	37.840	38.160	38.160	7,735,996
2025-01-02	38.900	41.470	37.500	40.000	40.000	9,531,789
2024-12-31	41.890	42.290	38.900	38.900	38.900	7,229,324
2024-12-30	41.700	42.440	40.480	41.680	41.680	5,895,071
2024-12-27	44.800	45.300	41.000	42.300	42.300	11,801,990
2024-12-26	44.350	46.200	44.000	44.800	44.800	8,599,929
2024-12-25	47.750	48.500	43.530	44.350	44.350	12,233,657
2024-12-24	50.000	51.460	47.010	48.620	48.620	10,640,066
2024-12-23	50.100	51.590	48.530	48.900	48.900	9,541,258
2024-12-20	47.360	52.500	46.720	51.390	51.390	16,303,533
2024-12-19	45.200	49.240	45.200	47.880	47.880	13,261,171
2024-12-18	47.900	48.800	45.500	46.730	46.730	13,911,282
2024-12-17	50.600	50.990	46.060	47.190	47.190	16,547,019
2024-12-16	50.580	55.500	48.000	51.000	51.000	17,845,871
2024-12-13	50.060	55.980	50.060	51.870	51.870	22,039,234
2024-12-12	53.230	54.670	49.180	50.800	50.800	25,163,540
2024-12-11	48.000	57.700	46.980	56.200	56.200	32,594,286
2024-12-10	43.750	51.470	43.010	48.080	48.080	25,555,668
2024-12-09	41.230	45.380	41.230	42.890	42.890	14,427,501
2024-12-06	44.000	45.600	41.230	42.510	42.510	18,083,386
2024-12-05	42.550	46.660	42.000	44.880	44.880	18,603,107
2024-12-04	43.370	45.500	42.200	42.500	42.500	18,645,913
2024-12-03	41.020	45.750	40.900	43.220	43.220	17,901,402
2024-12-02	40.500	45.000	40.000	42.190	42.190	18,924,849
2024-11-29	35.180	42.600	35.180	40.490	40.490	16,221,998
2024-11-28	37.000	37.700	35.300	35.700	35.700	6,606,855
2024-11-27	35.350	37.500	34.380	37.500	37.500	7,603,529
2024-11-26	39.800	40.800	35.350	36.700	36.700	12,104,543
2024-11-25	37.250	41.230	35.200	41.230	41.230	14,182,787
2024-11-22	36.000	39.500	36.000	37.600	37.600	14,993,529
2024-11-21	37.510	38.400	35.800	36.880	36.880	13,604,214
2024-11-20	35.360	39.800	34.520	38.360	38.360	18,702,163
2024-11-19	31.010	34.890	30.990	34.800	34.800	13,222,973
2024-11-18	33.130	35.210	32.000	32.000	32.000	10,167,438
2024-11-15	31.900	35.100	31.780	33.040	33.040	9,925,955
2024-11-14	34.780	34.780	32.070	32.210	32.210	8,526,321
2024-11-13	30.800	35.490	29.890	35.030	35.030	11,336,531
2024-11-12	33.120	33.120	30.870	31.210	31.210	6,793,819
2024-11-11	31.030	33.320	31.000	32.910	32.910	7,330,163
2024-11-08	31.870	32.600	31.300	31.520	31.520	7,507,609
2024-11-07	31.110	32.000	30.020	31.230	31.230	9,538,704
2024-11-06	29.290	31.200	29.230	30.010	30.010	9,745,026
2024-11-05	30.000	31.350	29.030	29.600	29.600	12,404,491
2024-11-04	26.700	29.400	26.300	29.320	29.320	7,212,340
2024-11-01	27.560	28.080	25.950	25.950	25.950	3,104,809
2024-10-31	26.730	27.830	26.600	27.690	27.690	3,113,790
2024-10-30	26.940	27.590	26.630	27.070	27.070	2,945,346
2024-10-29	28.790	29.280	27.520	27.520	27.520	3,547,267

← NewerPage 8 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.