CHTC Helon Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	2.590	2.650	2.550	2.600	2.600	19,936,400
2024-07-29	2.480	2.620	2.450	2.580	2.580	19,496,051
2024-07-26	2.420	2.490	2.410	2.490	2.490	8,377,651
2024-07-25	2.410	2.470	2.380	2.430	2.430	10,248,575
2024-07-24	2.460	2.480	2.420	2.420	2.420	10,872,450
2024-07-23	2.490	2.620	2.480	2.490	2.490	15,748,575
2024-07-22	2.490	2.520	2.460	2.500	2.500	7,793,125
2024-07-19	2.460	2.500	2.440	2.480	2.480	7,718,400
2024-07-18	2.460	2.480	2.410	2.460	2.460	11,832,500
2024-07-17	2.540	2.570	2.470	2.470	2.470	12,853,055
2024-07-16	2.540	2.580	2.530	2.560	2.560	9,793,669
2024-07-15	2.630	2.650	2.550	2.560	2.560	11,420,817
2024-07-12	2.630	2.690	2.610	2.630	2.630	11,882,851
2024-07-11	2.600	2.650	2.580	2.640	2.640	13,739,690
2024-07-10	2.610	2.630	2.550	2.560	2.560	13,112,039
2024-07-09	2.560	2.650	2.530	2.630	2.630	17,294,132
2024-07-08	2.650	2.670	2.550	2.570	2.570	12,735,401
2024-07-05	2.590	2.660	2.550	2.650	2.650	17,376,375
2024-07-04	2.710	2.740	2.580	2.590	2.590	24,590,450
2024-07-03	2.720	2.790	2.700	2.700	2.700	21,056,487
2024-07-02	2.740	2.760	2.680	2.700	2.700	20,267,200
2024-07-01	2.790	2.820	2.710	2.740	2.740	24,729,850
2024-06-28	2.770	2.880	2.760	2.790	2.790	25,887,162
2024-06-27	2.890	2.900	2.790	2.790	2.790	31,186,500
2024-06-26	2.810	2.910	2.750	2.910	2.910	38,960,750
2024-06-25	2.890	3.020	2.820	2.880	2.880	38,989,500
2024-06-24	3.090	3.100	2.860	2.890	2.890	52,374,146
2024-06-21	2.920	3.180	2.880	3.090	3.090	69,678,137
2024-06-20	3.210	3.290	3.020	3.020	3.020	96,833,655
2024-06-19	2.990	3.360	2.950	3.360	3.360	98,934,508
2024-06-18	2.760	3.050	2.740	3.050	3.050	84,050,394
2024-06-17	2.700	2.860	2.670	2.770	2.770	49,001,272
2024-06-14	3.090	3.090	2.680	2.710	2.710	78,298,051
2024-06-13	2.900	2.900	2.820	2.900	2.900	34,701,667
2024-06-12	2.640	2.640	2.640	2.640	2.640	11,324,225
2024-06-11	2.330	2.420	2.270	2.400	2.400	18,180,100
2024-06-07	2.150	2.350	2.150	2.330	2.330	24,147,701
2024-06-06	2.420	2.450	2.270	2.320	2.320	18,898,743
2024-06-05	2.470	2.480	2.410	2.420	2.420	12,859,550
2024-06-04	2.550	2.550	2.420	2.490	2.490	17,368,691
2024-06-03	2.650	2.660	2.500	2.560	2.560	18,234,527
2024-05-31	2.660	2.680	2.640	2.660	2.660	8,876,966
2024-05-30	2.650	2.710	2.640	2.670	2.670	7,512,900
2024-05-29	2.700	2.700	2.630	2.670	2.670	10,656,900
2024-05-28	2.740	2.750	2.670	2.680	2.680	10,944,125
2024-05-27	2.740	2.760	2.690	2.760	2.760	11,072,400
2024-05-24	2.780	2.800	2.730	2.740	2.740	11,409,351
2024-05-23	2.860	2.870	2.770	2.780	2.780	17,234,500
2024-05-22	2.810	2.900	2.810	2.870	2.870	19,976,376
2024-05-21	2.890	2.930	2.820	2.840	2.840	24,231,106
2024-05-20	3.070	3.090	2.880	2.900	2.900	40,855,365
2024-05-17	2.970	3.090	2.950	3.050	3.050	43,811,403
2024-05-16	2.980	3.100	2.940	2.960	2.960	39,820,376
2024-05-15	2.840	3.050	2.810	2.980	2.980	39,675,492
2024-05-14	2.750	2.970	2.750	2.850	2.850	29,242,901
2024-05-13	2.800	2.820	2.720	2.740	2.740	16,852,505
2024-05-10	2.900	2.920	2.820	2.830	2.830	16,492,030
2024-05-09	2.900	2.940	2.890	2.900	2.900	15,740,206
2024-05-08	2.970	2.990	2.900	2.910	2.910	19,982,700
2024-05-07	2.940	3.040	2.910	3.000	3.000	27,704,113

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.