CHTC Helon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.950	2.950	2.900	2.920	2.920	6,487,750
2023-08-01	2.930	2.970	2.920	2.940	2.940	8,324,325
2023-07-31	2.910	2.940	2.890	2.930	2.930	9,732,050
2023-07-28	2.860	2.910	2.840	2.900	2.900	8,210,250
2023-07-27	2.860	2.880	2.850	2.870	2.870	5,679,050
2023-07-26	2.830	2.870	2.830	2.860	2.860	4,963,000
2023-07-25	2.840	2.860	2.820	2.840	2.840	6,669,475
2023-07-24	2.830	2.840	2.800	2.830	2.830	5,135,625
2023-07-21	2.800	2.840	2.790	2.820	2.820	3,564,700
2023-07-20	2.830	2.840	2.800	2.810	2.810	3,979,245
2023-07-19	2.820	2.840	2.810	2.820	2.820	3,310,299
2023-07-18	2.790	2.830	2.780	2.820	2.820	5,799,150
2023-07-17	2.780	2.800	2.750	2.790	2.790	4,590,350
2023-07-14	2.770	2.790	2.760	2.770	2.770	3,672,751
2023-07-13	2.730	2.790	2.730	2.780	2.780	6,210,217
2023-07-12	2.760	2.760	2.730	2.730	2.730	3,134,310
2023-07-11	2.750	2.760	2.740	2.750	2.750	3,405,258
2023-07-10	2.740	2.760	2.730	2.740	2.740	3,501,925
2023-07-07	2.720	2.740	2.710	2.730	2.730	3,233,601
2023-07-06	2.750	2.750	2.720	2.720	2.720	3,025,038
2023-07-05	2.750	2.760	2.730	2.750	2.750	4,475,750
2023-07-04	2.740	2.750	2.720	2.750	2.750	4,370,150
2023-07-03	2.720	2.750	2.720	2.730	2.730	3,994,051
2023-06-30	2.670	2.720	2.670	2.720	2.720	4,544,825
2023-06-29	2.680	2.680	2.660	2.680	2.680	3,342,214
2023-06-28	2.660	2.680	2.620	2.670	2.670	5,670,825
2023-06-27	2.620	2.660	2.600	2.660	2.660	4,559,325
2023-06-26	2.650	2.660	2.590	2.600	2.600	5,318,675
2023-06-21	2.650	2.680	2.630	2.640	2.640	4,700,351
2023-06-20	2.700	2.700	2.650	2.650	2.650	6,305,676
2023-06-19	2.750	2.760	2.700	2.700	2.700	4,276,273
2023-06-16	2.760	2.780	2.750	2.760	2.760	3,390,605
2023-06-15	2.760	2.770	2.730	2.760	2.760	4,257,099
2023-06-14	2.740	2.770	2.720	2.760	2.760	4,834,075
2023-06-13	2.720	2.740	2.710	2.740	2.740	4,531,808
2023-06-12	2.700	2.730	2.670	2.720	2.720	5,410,104
2023-06-09	2.710	2.730	2.690	2.700	2.700	5,503,541
2023-06-08	2.720	2.730	2.700	2.710	2.710	4,685,055
2023-06-07	2.750	2.750	2.720	2.730	2.730	4,305,463
2023-06-06	2.810	2.810	2.750	2.750	2.750	4,950,475
2023-06-05	2.750	2.810	2.750	2.800	2.800	7,626,768
2023-06-02	2.760	2.770	2.740	2.760	2.760	4,096,825
2023-06-01	2.710	2.760	2.690	2.750	2.750	5,304,675
2023-05-31	2.740	2.750	2.700	2.710	2.710	4,964,950
2023-05-30	2.730	2.780	2.680	2.740	2.740	7,858,705
2023-05-29	2.780	2.820	2.730	2.730	2.730	5,636,250
2023-05-26	2.780	2.780	2.730	2.770	2.770	4,022,600
2023-05-25	2.770	2.800	2.740	2.770	2.770	5,408,500
2023-05-24	2.790	2.800	2.760	2.770	2.770	4,591,726
2023-05-23	2.800	2.810	2.780	2.800	2.800	4,808,826
2023-05-22	2.800	2.810	2.790	2.800	2.800	4,297,400
2023-05-19	2.810	2.840	2.780	2.810	2.810	6,192,025
2023-05-18	2.820	2.830	2.800	2.820	2.820	3,904,300
2023-05-17	2.790	2.820	2.770	2.820	2.820	4,292,300
2023-05-16	2.810	2.810	2.780	2.780	2.780	3,211,168
2023-05-15	2.810	2.810	2.760	2.810	2.810	4,687,401
2023-05-12	2.800	2.820	2.790	2.800	2.800	3,637,693
2023-05-11	2.780	2.820	2.780	2.810	2.810	4,298,201
2023-05-10	2.770	2.790	2.760	2.780	2.780	3,965,650
2023-05-09	2.840	2.840	2.750	2.760	2.760	7,573,520

← NewerPage 14 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.