CHTC Helon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 2.890 | 2.960 | 2.890 | 2.920 | 2.920 | 18,621,331 |
| 2024-04-30 | 2.910 | 2.930 | 2.860 | 2.890 | 2.890 | 23,811,351 |
| 2024-04-29 | 2.810 | 2.980 | 2.810 | 2.930 | 2.930 | 37,131,270 |
| 2024-04-26 | 2.740 | 2.970 | 2.680 | 2.870 | 2.870 | 45,691,700 |
| 2024-04-25 | 2.690 | 2.790 | 2.680 | 2.720 | 2.720 | 21,722,775 |
| 2024-04-24 | 2.650 | 2.720 | 2.590 | 2.720 | 2.720 | 20,854,326 |
| 2024-04-23 | 2.620 | 2.700 | 2.590 | 2.640 | 2.640 | 22,277,625 |
| 2024-04-22 | 2.700 | 2.790 | 2.600 | 2.620 | 2.620 | 35,197,156 |
| 2024-04-19 | 2.540 | 2.830 | 2.540 | 2.720 | 2.720 | 40,894,508 |
| 2024-04-18 | 2.510 | 2.670 | 2.430 | 2.570 | 2.570 | 32,327,471 |
| 2024-04-17 | 2.300 | 2.530 | 2.300 | 2.520 | 2.520 | 27,563,325 |
| 2024-04-16 | 2.630 | 2.650 | 2.400 | 2.400 | 2.400 | 25,588,450 |
| 2024-04-15 | 2.860 | 2.870 | 2.610 | 2.670 | 2.670 | 38,776,224 |
| 2024-04-12 | 2.880 | 2.930 | 2.880 | 2.900 | 2.900 | 19,591,300 |
| 2024-04-11 | 2.940 | 2.990 | 2.890 | 2.920 | 2.920 | 26,996,025 |
| 2024-04-10 | 3.010 | 3.040 | 2.930 | 3.000 | 3.000 | 29,916,450 |
| 2024-04-09 | 3.000 | 3.070 | 2.980 | 3.030 | 3.030 | 29,822,875 |
| 2024-04-08 | 3.170 | 3.230 | 3.010 | 3.030 | 3.030 | 50,042,752 |
| 2024-04-03 | 3.320 | 3.370 | 3.130 | 3.160 | 3.160 | 94,804,642 |
| 2024-04-02 | 3.170 | 3.430 | 3.120 | 3.430 | 3.430 | 117,210,495 |
| 2024-04-01 | 3.100 | 3.200 | 3.060 | 3.120 | 3.120 | 53,491,231 |
| 2024-03-29 | 3.160 | 3.280 | 3.070 | 3.070 | 3.070 | 57,645,898 |
| 2024-03-28 | 2.930 | 3.150 | 2.920 | 3.040 | 3.040 | 61,186,891 |
| 2024-03-27 | 2.970 | 3.020 | 2.820 | 2.890 | 2.890 | 52,496,354 |
| 2024-03-26 | 3.250 | 3.370 | 2.990 | 3.080 | 3.080 | 76,607,728 |
| 2024-03-25 | 3.000 | 3.300 | 2.920 | 3.130 | 3.130 | 65,945,825 |
| 2024-03-22 | 2.990 | 3.050 | 2.940 | 3.000 | 3.000 | 38,124,175 |
| 2024-03-21 | 2.960 | 3.070 | 2.900 | 3.020 | 3.020 | 57,123,882 |
| 2024-03-20 | 2.930 | 3.100 | 2.840 | 3.000 | 3.000 | 71,762,671 |
| 2024-03-19 | 2.910 | 3.110 | 2.850 | 2.880 | 2.880 | 94,422,224 |
| 2024-03-18 | 2.660 | 2.930 | 2.640 | 2.930 | 2.930 | 32,647,250 |
| 2024-03-15 | 2.610 | 2.670 | 2.570 | 2.660 | 2.660 | 34,252,361 |
| 2024-03-14 | 2.630 | 2.700 | 2.530 | 2.610 | 2.610 | 46,887,805 |
| 2024-03-13 | 2.670 | 2.850 | 2.590 | 2.630 | 2.630 | 74,340,054 |
| 2024-03-12 | 2.420 | 2.670 | 2.420 | 2.670 | 2.670 | 37,500,101 |
| 2024-03-11 | 2.380 | 2.430 | 2.380 | 2.430 | 2.430 | 13,364,975 |
| 2024-03-08 | 2.390 | 2.420 | 2.360 | 2.380 | 2.380 | 8,941,151 |
| 2024-03-07 | 2.430 | 2.460 | 2.370 | 2.370 | 2.370 | 15,646,251 |
| 2024-03-06 | 2.320 | 2.410 | 2.310 | 2.380 | 2.380 | 14,957,301 |
| 2024-03-05 | 2.370 | 2.380 | 2.300 | 2.320 | 2.320 | 10,352,176 |
| 2024-03-04 | 2.420 | 2.440 | 2.330 | 2.390 | 2.390 | 11,975,300 |
| 2024-03-01 | 2.380 | 2.430 | 2.370 | 2.400 | 2.400 | 13,470,100 |
| 2024-02-29 | 2.270 | 2.390 | 2.260 | 2.390 | 2.390 | 20,144,750 |
| 2024-02-28 | 2.510 | 2.580 | 2.280 | 2.290 | 2.290 | 29,750,400 |
| 2024-02-27 | 2.460 | 2.510 | 2.430 | 2.510 | 2.510 | 15,549,563 |
| 2024-02-26 | 2.430 | 2.500 | 2.380 | 2.450 | 2.450 | 19,507,101 |
| 2024-02-23 | 2.330 | 2.450 | 2.310 | 2.430 | 2.430 | 22,996,887 |
| 2024-02-22 | 2.280 | 2.330 | 2.240 | 2.330 | 2.330 | 20,256,824 |
| 2024-02-21 | 2.160 | 2.370 | 2.150 | 2.280 | 2.280 | 28,281,093 |
| 2024-02-20 | 2.120 | 2.180 | 2.080 | 2.180 | 2.180 | 19,290,122 |
| 2024-02-19 | 2.060 | 2.160 | 2.050 | 2.130 | 2.130 | 27,480,898 |
| 2024-02-08 | 1.890 | 2.040 | 1.810 | 2.030 | 2.030 | 39,106,821 |
| 2024-02-07 | 2.080 | 2.120 | 1.870 | 1.870 | 1.870 | 37,544,293 |
| 2024-02-06 | 2.040 | 2.150 | 1.970 | 2.080 | 2.080 | 28,745,701 |
| 2024-02-05 | 2.380 | 2.380 | 2.170 | 2.170 | 2.170 | 21,114,275 |
| 2024-02-02 | 2.530 | 2.620 | 2.300 | 2.410 | 2.410 | 15,897,150 |
| 2024-02-01 | 2.570 | 2.570 | 2.470 | 2.530 | 2.530 | 12,077,350 |
| 2024-01-31 | 2.730 | 2.740 | 2.570 | 2.570 | 2.570 | 16,507,300 |
| 2024-01-30 | 2.770 | 2.830 | 2.720 | 2.730 | 2.730 | 8,776,500 |
| 2024-01-29 | 2.910 | 2.920 | 2.790 | 2.800 | 2.800 | 11,346,402 |
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.