CHTC Helon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 2.870 | 2.960 | 2.850 | 2.900 | 2.900 | 14,146,953 |
| 2024-01-25 | 2.820 | 2.890 | 2.790 | 2.890 | 2.890 | 15,331,375 |
| 2024-01-24 | 2.750 | 2.840 | 2.730 | 2.810 | 2.810 | 17,755,250 |
| 2024-01-23 | 2.770 | 2.780 | 2.690 | 2.750 | 2.750 | 13,054,525 |
| 2024-01-22 | 2.960 | 2.970 | 2.740 | 2.770 | 2.770 | 19,072,776 |
| 2024-01-19 | 2.980 | 3.030 | 2.950 | 2.970 | 2.970 | 13,355,801 |
| 2024-01-18 | 3.030 | 3.030 | 2.890 | 2.970 | 2.970 | 23,547,025 |
| 2024-01-17 | 3.070 | 3.100 | 3.040 | 3.040 | 3.040 | 17,929,200 |
| 2024-01-16 | 3.160 | 3.190 | 3.020 | 3.090 | 3.090 | 34,037,575 |
| 2024-01-15 | 3.180 | 3.350 | 3.160 | 3.160 | 3.160 | 39,909,976 |
| 2024-01-12 | 3.210 | 3.470 | 3.170 | 3.270 | 3.270 | 44,250,447 |
| 2024-01-11 | 3.090 | 3.210 | 3.090 | 3.200 | 3.200 | 20,091,250 |
| 2024-01-10 | 3.170 | 3.190 | 3.110 | 3.110 | 3.110 | 17,209,075 |
| 2024-01-09 | 3.130 | 3.210 | 3.100 | 3.180 | 3.180 | 18,719,075 |
| 2024-01-08 | 3.140 | 3.220 | 3.120 | 3.130 | 3.130 | 22,359,501 |
| 2024-01-05 | 3.200 | 3.280 | 3.100 | 3.140 | 3.140 | 35,379,861 |
| 2024-01-04 | 3.290 | 3.310 | 3.190 | 3.230 | 3.230 | 29,529,925 |
| 2024-01-03 | 3.350 | 3.450 | 3.250 | 3.300 | 3.300 | 34,843,761 |
| 2024-01-02 | 3.340 | 3.490 | 3.330 | 3.370 | 3.370 | 37,671,500 |
| 2023-12-29 | 3.390 | 3.470 | 3.340 | 3.350 | 3.350 | 40,740,075 |
| 2023-12-28 | 3.390 | 3.480 | 3.180 | 3.410 | 3.410 | 55,069,825 |
| 2023-12-27 | 3.490 | 3.530 | 3.310 | 3.410 | 3.410 | 73,135,146 |
| 2023-12-26 | 3.600 | 3.720 | 3.360 | 3.540 | 3.540 | 84,058,055 |
| 2023-12-25 | 3.550 | 3.790 | 3.480 | 3.690 | 3.690 | 100,667,932 |
| 2023-12-22 | 3.420 | 3.660 | 3.380 | 3.600 | 3.600 | 102,016,280 |
| 2023-12-21 | 3.340 | 3.500 | 3.300 | 3.470 | 3.470 | 75,718,042 |
| 2023-12-20 | 3.270 | 3.550 | 3.200 | 3.420 | 3.420 | 77,062,725 |
| 2023-12-19 | 3.290 | 3.300 | 3.160 | 3.230 | 3.230 | 27,775,505 |
| 2023-12-18 | 3.200 | 3.300 | 3.160 | 3.240 | 3.240 | 26,794,925 |
| 2023-12-15 | 3.200 | 3.230 | 3.160 | 3.200 | 3.200 | 10,844,350 |
| 2023-12-14 | 3.180 | 3.250 | 3.160 | 3.190 | 3.190 | 13,758,133 |
| 2023-12-13 | 3.200 | 3.230 | 3.160 | 3.180 | 3.180 | 10,701,000 |
| 2023-12-12 | 3.150 | 3.220 | 3.120 | 3.210 | 3.210 | 15,251,710 |
| 2023-12-11 | 3.050 | 3.160 | 3.050 | 3.140 | 3.140 | 22,077,333 |
| 2023-12-08 | 3.210 | 3.220 | 3.070 | 3.080 | 3.080 | 25,229,585 |
| 2023-12-07 | 3.280 | 3.280 | 3.190 | 3.210 | 3.210 | 21,275,882 |
| 2023-12-06 | 3.210 | 3.310 | 3.190 | 3.280 | 3.280 | 26,043,701 |
| 2023-12-05 | 3.280 | 3.280 | 3.210 | 3.210 | 3.210 | 14,157,741 |
| 2023-12-04 | 3.230 | 3.270 | 3.220 | 3.250 | 3.250 | 15,550,158 |
| 2023-12-01 | 3.180 | 3.230 | 3.160 | 3.210 | 3.210 | 13,302,825 |
| 2023-11-30 | 3.220 | 3.220 | 3.140 | 3.180 | 3.180 | 16,050,900 |
| 2023-11-29 | 3.220 | 3.260 | 3.200 | 3.220 | 3.220 | 13,126,700 |
| 2023-11-28 | 3.220 | 3.260 | 3.210 | 3.220 | 3.220 | 13,777,643 |
| 2023-11-27 | 3.200 | 3.280 | 3.200 | 3.220 | 3.220 | 23,833,927 |
| 2023-11-24 | 3.250 | 3.290 | 3.210 | 3.220 | 3.220 | 21,907,276 |
| 2023-11-23 | 3.250 | 3.300 | 3.230 | 3.250 | 3.250 | 20,027,799 |
| 2023-11-22 | 3.310 | 3.330 | 3.230 | 3.250 | 3.250 | 27,853,876 |
| 2023-11-21 | 3.300 | 3.380 | 3.270 | 3.330 | 3.330 | 36,259,625 |
| 2023-11-20 | 3.260 | 3.330 | 3.230 | 3.300 | 3.300 | 33,702,450 |
| 2023-11-17 | 3.230 | 3.290 | 3.200 | 3.250 | 3.250 | 37,400,175 |
| 2023-11-16 | 3.170 | 3.300 | 3.140 | 3.260 | 3.260 | 70,937,151 |
| 2023-11-15 | 3.200 | 3.220 | 3.140 | 3.170 | 3.170 | 28,907,283 |
| 2023-11-14 | 3.170 | 3.210 | 3.160 | 3.200 | 3.200 | 30,822,123 |
| 2023-11-13 | 3.200 | 3.230 | 3.170 | 3.190 | 3.190 | 37,161,050 |
| 2023-11-10 | 3.250 | 3.320 | 3.140 | 3.180 | 3.180 | 66,831,350 |
| 2023-11-09 | 3.640 | 3.670 | 3.350 | 3.370 | 3.370 | 106,263,147 |
| 2023-11-08 | 3.870 | 4.020 | 3.620 | 3.680 | 3.680 | 155,263,485 |
| 2023-11-07 | 3.370 | 3.720 | 3.330 | 3.720 | 3.720 | 77,556,873 |
| 2023-11-06 | 3.230 | 3.530 | 3.210 | 3.380 | 3.380 | 67,357,788 |
| 2023-11-03 | 3.170 | 3.300 | 3.160 | 3.250 | 3.250 | 41,806,903 |
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.