CHTC Helon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.780	2.820	2.780	2.800	2.800	5,519,327
2023-05-05	2.820	2.820	2.760	2.780	2.780	4,137,700
2023-05-04	2.770	2.810	2.760	2.800	2.800	7,182,061
2023-04-28	2.700	2.780	2.700	2.770	2.770	5,576,176
2023-04-27	2.700	2.740	2.690	2.700	2.700	7,400,800
2023-04-26	2.670	2.720	2.640	2.700	2.700	4,790,700
2023-04-25	2.720	2.730	2.630	2.670	2.670	6,539,310
2023-04-24	2.690	2.750	2.650	2.720	2.720	5,330,500
2023-04-21	2.770	2.770	2.650	2.700	2.700	10,773,129
2023-04-20	2.800	2.810	2.740	2.770	2.770	6,872,277
2023-04-19	2.850	2.850	2.810	2.810	2.810	5,090,525
2023-04-18	2.840	2.860	2.820	2.860	2.860	4,302,460
2023-04-17	2.820	2.850	2.800	2.840	2.840	5,232,075
2023-04-14	2.840	2.850	2.810	2.830	2.830	4,389,500
2023-04-13	2.870	2.880	2.830	2.840	2.840	4,290,300
2023-04-12	2.810	2.890	2.800	2.870	2.870	5,564,125
2023-04-11	2.850	2.850	2.800	2.820	2.820	7,084,660
2023-04-10	2.900	2.900	2.840	2.850	2.850	7,438,976
2023-04-07	2.870	2.910	2.860	2.890	2.890	4,625,237
2023-04-06	2.900	2.900	2.870	2.880	2.880	7,091,529
2023-04-04	2.930	2.940	2.880	2.900	2.900	6,307,041
2023-04-03	2.940	2.960	2.920	2.940	2.940	6,369,390
2023-03-31	2.900	2.940	2.900	2.940	2.940	5,088,857
2023-03-30	2.920	2.930	2.880	2.910	2.910	6,706,494
2023-03-29	2.950	2.970	2.910	2.920	2.920	7,617,500
2023-03-28	2.980	3.010	2.950	2.960	2.960	6,255,697
2023-03-27	3.010	3.010	2.960	2.970	2.970	11,754,950
2023-03-24	3.000	3.030	2.990	3.010	3.010	8,311,456
2023-03-23	3.000	3.010	2.980	3.000	3.000	6,839,456
2023-03-22	2.990	3.020	2.970	3.000	3.000	7,735,550
2023-03-21	2.990	2.990	2.950	2.980	2.980	14,750,250
2023-03-20	3.020	3.040	2.960	2.970	2.970	9,216,601
2023-03-17	2.990	3.010	2.970	2.980	2.980	7,085,000
2023-03-16	3.030	3.040	2.980	2.980	2.980	5,867,581
2023-03-15	3.010	3.050	2.980	3.040	3.040	8,435,275
2023-03-14	3.020	3.020	2.950	2.980	2.980	8,323,100
2023-03-13	3.010	3.030	2.990	3.020	3.020	6,713,325
2023-03-10	3.060	3.070	3.010	3.010	3.010	8,003,275
2023-03-09	3.090	3.110	3.050	3.070	3.070	8,604,310
2023-03-08	3.080	3.100	3.060	3.090	3.090	6,744,151
2023-03-07	3.160	3.170	3.070	3.080	3.080	15,107,075
2023-03-06	3.190	3.190	3.140	3.150	3.150	8,229,844
2023-03-03	3.210	3.210	3.160	3.170	3.170	6,693,475
2023-03-02	3.210	3.240	3.190	3.200	3.200	9,318,900
2023-03-01	3.200	3.220	3.170	3.220	3.220	10,940,553
2023-02-28	3.140	3.200	3.130	3.180	3.180	10,403,100
2023-02-27	3.170	3.170	3.120	3.130	3.130	5,601,300
2023-02-24	3.180	3.180	3.140	3.170	3.170	5,790,088
2023-02-23	3.180	3.190	3.150	3.160	3.160	5,295,900
2023-02-22	3.170	3.180	3.140	3.170	3.170	6,467,675
2023-02-21	3.190	3.190	3.150	3.190	3.190	7,193,925
2023-02-20	3.170	3.180	3.120	3.170	3.170	7,466,412
2023-02-17	3.120	3.220	3.120	3.140	3.140	10,046,501
2023-02-16	3.200	3.220	3.100	3.140	3.140	14,248,900
2023-02-15	3.210	3.220	3.170	3.190	3.190	7,189,027
2023-02-14	3.220	3.240	3.180	3.210	3.210	8,343,940
2023-02-13	3.220	3.250	3.180	3.190	3.190	9,541,951
2023-02-10	3.180	3.220	3.170	3.210	3.210	8,788,825
2023-02-09	3.160	3.190	3.150	3.180	3.180	6,328,000
2023-02-08	3.210	3.220	3.160	3.170	3.170	8,550,950

← NewerPage 15 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.