CHTC Helon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	3.140	3.270	3.130	3.200	3.200	38,161,870
2023-11-01	3.250	3.270	3.170	3.190	3.190	39,132,261
2023-10-31	3.180	3.350	3.140	3.310	3.310	59,583,116
2023-10-30	3.120	3.350	3.090	3.210	3.210	44,576,620
2023-10-27	3.180	3.220	3.110	3.150	3.150	44,563,818
2023-10-26	3.190	3.260	3.140	3.240	3.240	52,640,066
2023-10-25	3.060	3.380	3.020	3.260	3.260	83,471,589
2023-10-24	3.060	3.190	2.960	3.080	3.080	58,144,565
2023-10-23	3.020	3.180	2.980	3.110	3.110	69,518,894
2023-10-20	2.860	3.190	2.810	3.050	3.050	61,340,255
2023-10-19	2.840	2.990	2.800	2.900	2.900	20,957,041
2023-10-18	2.910	2.910	2.830	2.840	2.840	8,126,125
2023-10-17	2.870	2.950	2.830	2.900	2.900	12,497,311
2023-10-16	2.830	2.880	2.830	2.860	2.860	6,539,100
2023-10-13	2.880	2.880	2.830	2.830	2.830	6,167,101
2023-10-12	2.870	2.890	2.840	2.890	2.890	5,106,575
2023-10-11	2.860	2.880	2.830	2.860	2.860	6,156,797
2023-10-10	2.850	2.900	2.840	2.850	2.850	5,645,875
2023-10-09	2.900	2.900	2.850	2.870	2.870	7,903,400
2023-09-28	2.850	2.910	2.840	2.910	2.910	5,088,502
2023-09-27	2.820	2.870	2.810	2.850	2.850	3,868,674
2023-09-26	2.850	2.860	2.810	2.820	2.820	4,350,900
2023-09-25	2.900	2.910	2.840	2.850	2.850	5,151,850
2023-09-22	2.860	2.900	2.850	2.900	2.900	5,928,425
2023-09-21	2.890	2.900	2.850	2.870	2.870	5,192,400
2023-09-20	2.880	2.910	2.870	2.890	2.890	4,442,900
2023-09-19	2.920	2.920	2.870	2.880	2.880	3,989,600
2023-09-18	2.880	2.930	2.860	2.920	2.920	6,596,550
2023-09-15	2.860	2.910	2.840	2.890	2.890	6,144,450
2023-09-14	2.890	2.890	2.840	2.870	2.870	5,447,625
2023-09-13	2.890	2.910	2.870	2.890	2.890	4,940,375
2023-09-12	2.880	2.910	2.860	2.900	2.900	5,085,275
2023-09-11	2.900	2.910	2.870	2.890	2.890	4,942,325
2023-09-08	2.870	2.910	2.860	2.900	2.900	5,259,050
2023-09-07	2.890	2.920	2.870	2.880	2.880	6,891,500
2023-09-06	2.890	2.920	2.870	2.890	2.890	4,255,275
2023-09-05	2.940	2.940	2.880	2.900	2.900	4,241,500
2023-09-04	2.860	2.930	2.850	2.930	2.930	9,541,822
2023-09-01	2.870	2.890	2.830	2.860	2.860	4,600,650
2023-08-31	2.890	2.910	2.840	2.870	2.870	6,565,400
2023-08-30	2.890	2.930	2.880	2.900	2.900	9,123,526
2023-08-29	2.840	2.910	2.820	2.890	2.890	8,417,575
2023-08-28	2.920	2.920	2.820	2.840	2.840	15,502,044
2023-08-25	2.770	2.870	2.750	2.760	2.760	9,197,633
2023-08-24	2.770	2.800	2.730	2.780	2.780	5,484,301
2023-08-23	2.810	2.820	2.770	2.770	2.770	4,508,350
2023-08-22	2.850	2.860	2.760	2.810	2.810	6,461,750
2023-08-21	2.870	2.880	2.840	2.850	2.850	4,664,150
2023-08-18	2.890	2.910	2.840	2.850	2.850	7,025,429
2023-08-17	2.870	2.920	2.830	2.910	2.910	11,644,800
2023-08-16	2.840	2.900	2.800	2.870	2.870	11,298,220
2023-08-15	2.830	2.840	2.800	2.840	2.840	4,716,371
2023-08-14	2.770	2.840	2.740	2.820	2.820	6,522,450
2023-08-11	2.850	2.860	2.780	2.790	2.790	5,816,275
2023-08-10	2.810	2.860	2.800	2.840	2.840	4,383,400
2023-08-09	2.820	2.840	2.800	2.800	2.800	3,645,075
2023-08-08	2.850	2.850	2.810	2.830	2.830	4,364,250
2023-08-07	2.860	2.860	2.820	2.840	2.840	6,497,750
2023-08-04	2.920	2.920	2.840	2.860	2.860	8,886,927
2023-08-03	2.920	2.920	2.880	2.920	2.920	6,656,577

← NewerPage 13 of 21 · 1,220 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.