Zhejiang He Chuan Technology Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 28.990 | 29.440 | 28.140 | 28.800 | 28.800 | 3,203,569 |
| 2024-10-25 | 28.100 | 28.990 | 27.700 | 28.760 | 28.760 | 3,124,376 |
| 2024-10-24 | 29.290 | 29.290 | 27.840 | 28.100 | 28.100 | 4,149,016 |
| 2024-10-23 | 29.740 | 30.220 | 29.050 | 29.180 | 29.180 | 4,482,012 |
| 2024-10-22 | 29.300 | 30.440 | 28.420 | 29.470 | 29.470 | 5,139,987 |
| 2024-10-21 | 28.140 | 29.700 | 27.830 | 28.970 | 28.970 | 4,989,912 |
| 2024-10-18 | 26.600 | 28.930 | 26.160 | 28.140 | 28.140 | 4,783,503 |
| 2024-10-17 | 26.540 | 27.250 | 26.500 | 26.590 | 26.590 | 3,010,239 |
| 2024-10-16 | 26.310 | 27.250 | 26.000 | 26.280 | 26.280 | 2,161,003 |
| 2024-10-15 | 27.070 | 27.950 | 26.610 | 26.700 | 26.700 | 2,934,429 |
| 2024-10-14 | 26.820 | 27.470 | 25.570 | 27.370 | 27.370 | 4,239,893 |
| 2024-10-11 | 29.060 | 29.060 | 26.110 | 26.740 | 26.740 | 5,576,422 |
| 2024-10-10 | 32.900 | 32.940 | 29.400 | 29.450 | 29.450 | 6,268,568 |
| 2024-10-09 | 33.960 | 35.160 | 31.200 | 31.890 | 31.890 | 8,299,284 |
| 2024-10-08 | 36.760 | 36.760 | 31.500 | 35.650 | 35.650 | 11,311,320 |
| 2024-09-30 | 27.000 | 31.200 | 26.980 | 30.880 | 30.880 | 7,493,564 |
| 2024-09-27 | 25.440 | 26.790 | 25.060 | 26.480 | 26.480 | 3,508,673 |
| 2024-09-26 | 22.830 | 26.500 | 22.700 | 25.500 | 25.500 | 5,649,541 |
| 2024-09-25 | 23.650 | 23.650 | 22.810 | 22.810 | 22.810 | 2,589,225 |
| 2024-09-24 | 22.220 | 23.050 | 21.600 | 22.920 | 22.920 | 2,283,471 |
| 2024-09-23 | 22.010 | 22.380 | 21.700 | 22.010 | 22.010 | 1,089,985 |
| 2024-09-20 | 21.770 | 22.580 | 21.650 | 22.180 | 22.180 | 1,562,937 |
| 2024-09-19 | 22.450 | 22.450 | 21.380 | 21.850 | 21.850 | 1,810,030 |
| 2024-09-18 | 20.720 | 22.220 | 20.510 | 21.800 | 21.800 | 2,052,630 |
| 2024-09-13 | 21.400 | 21.420 | 20.600 | 20.650 | 20.650 | 1,644,536 |
| 2024-09-12 | 21.980 | 22.190 | 21.320 | 21.370 | 21.370 | 1,491,107 |
| 2024-09-11 | 21.600 | 22.290 | 21.600 | 21.940 | 21.940 | 1,202,791 |
| 2024-09-10 | 22.080 | 22.220 | 21.520 | 21.870 | 21.870 | 1,379,396 |
| 2024-09-09 | 22.000 | 22.400 | 21.750 | 22.100 | 22.100 | 1,399,048 |
| 2024-09-06 | 22.810 | 23.090 | 22.120 | 22.160 | 22.160 | 2,105,692 |
| 2024-09-05 | 23.050 | 23.500 | 22.510 | 22.910 | 22.910 | 2,974,468 |
| 2024-09-04 | 22.600 | 23.440 | 22.530 | 22.950 | 22.950 | 2,806,778 |
| 2024-09-03 | 23.200 | 23.990 | 22.580 | 22.900 | 22.900 | 4,219,533 |
| 2024-09-02 | 24.110 | 24.250 | 22.780 | 22.870 | 22.870 | 4,568,325 |
| 2024-08-30 | 24.280 | 25.240 | 23.850 | 24.280 | 24.280 | 7,043,776 |
| 2024-08-29 | 20.800 | 25.580 | 20.800 | 24.380 | 24.380 | 9,803,769 |
| 2024-08-28 | 20.100 | 23.200 | 19.830 | 21.400 | 21.400 | 6,353,937 |
| 2024-08-27 | 21.160 | 21.160 | 20.000 | 20.060 | 20.060 | 2,291,389 |
| 2024-08-26 | 21.730 | 21.970 | 20.900 | 21.180 | 21.180 | 3,099,575 |
| 2024-08-23 | 22.760 | 22.760 | 21.390 | 21.730 | 21.730 | 6,786,645 |
| 2024-08-22 | 22.250 | 24.760 | 21.390 | 23.700 | 23.700 | 9,353,141 |
| 2024-08-21 | 20.700 | 21.000 | 20.190 | 20.630 | 20.630 | 923,469 |
| 2024-08-20 | 20.940 | 21.300 | 20.460 | 20.650 | 20.650 | 756,351 |
| 2024-08-19 | 20.750 | 21.500 | 20.410 | 21.120 | 21.120 | 1,281,742 |
| 2024-08-16 | 20.660 | 21.310 | 20.660 | 20.780 | 20.780 | 1,057,661 |
| 2024-08-15 | 20.390 | 20.950 | 20.010 | 20.710 | 20.710 | 1,170,903 |
| 2024-08-14 | 20.260 | 20.870 | 19.800 | 20.540 | 20.540 | 1,284,477 |
| 2024-08-13 | 19.880 | 20.270 | 19.600 | 20.110 | 20.110 | 706,499 |
| 2024-08-12 | 20.500 | 20.540 | 19.700 | 19.810 | 19.810 | 461,347 |
| 2024-08-09 | 20.700 | 20.930 | 19.910 | 19.920 | 19.920 | 851,324 |
| 2024-08-08 | 20.460 | 20.580 | 19.860 | 20.150 | 20.150 | 740,724 |
| 2024-08-07 | 20.400 | 20.660 | 20.120 | 20.460 | 20.460 | 605,004 |
| 2024-08-06 | 20.220 | 20.460 | 20.050 | 20.440 | 20.440 | 682,897 |
| 2024-08-05 | 20.640 | 20.950 | 19.890 | 20.010 | 20.010 | 1,191,684 |
| 2024-08-02 | 21.240 | 21.290 | 20.560 | 20.590 | 20.590 | 1,020,595 |
| 2024-08-01 | 21.600 | 22.050 | 21.100 | 21.240 | 21.240 | 1,451,815 |
| 2024-07-31 | 19.800 | 21.600 | 19.610 | 21.560 | 21.560 | 2,359,421 |
| 2024-07-30 | 19.520 | 20.050 | 19.180 | 19.750 | 19.750 | 1,301,171 |
| 2024-07-29 | 20.320 | 20.870 | 19.110 | 19.540 | 19.540 | 2,006,867 |
| 2024-07-26 | 20.500 | 21.000 | 20.120 | 20.530 | 20.530 | 1,166,635 |
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.