CHTC Helon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.160 | 3.200 | 3.130 | 3.190 | 3.190 | 13,989,500 |
| 2023-02-06 | 3.140 | 3.200 | 3.120 | 3.150 | 3.150 | 14,671,001 |
| 2023-02-03 | 3.170 | 3.170 | 3.120 | 3.140 | 3.140 | 7,475,777 |
| 2023-02-02 | 3.200 | 3.200 | 3.150 | 3.160 | 3.160 | 8,622,401 |
| 2023-02-01 | 3.170 | 3.200 | 3.160 | 3.190 | 3.190 | 11,719,851 |
| 2023-01-31 | 3.140 | 3.170 | 3.110 | 3.170 | 3.170 | 10,875,627 |
| 2023-01-30 | 3.110 | 3.150 | 3.100 | 3.140 | 3.140 | 17,804,004 |
| 2023-01-20 | 3.050 | 3.120 | 3.050 | 3.090 | 3.090 | 10,612,200 |
| 2023-01-19 | 3.020 | 3.060 | 3.010 | 3.050 | 3.050 | 6,483,600 |
| 2023-01-18 | 3.040 | 3.050 | 3.010 | 3.030 | 3.030 | 6,607,725 |
| 2023-01-17 | 3.040 | 3.050 | 3.000 | 3.020 | 3.020 | 6,742,926 |
| 2023-01-16 | 2.980 | 3.050 | 2.970 | 3.040 | 3.040 | 11,758,272 |
| 2023-01-13 | 2.970 | 3.000 | 2.970 | 2.990 | 2.990 | 4,694,801 |
| 2023-01-12 | 2.950 | 2.990 | 2.950 | 2.980 | 2.980 | 6,522,701 |
| 2023-01-11 | 2.990 | 3.010 | 2.950 | 2.950 | 2.950 | 9,175,397 |
| 2023-01-10 | 3.010 | 3.020 | 2.980 | 2.980 | 2.980 | 7,186,925 |
| 2023-01-09 | 3.020 | 3.040 | 2.990 | 3.010 | 3.010 | 10,130,825 |
| 2023-01-06 | 3.040 | 3.060 | 2.990 | 3.020 | 3.020 | 13,160,200 |
| 2023-01-05 | 3.090 | 3.090 | 3.020 | 3.040 | 3.040 | 11,880,525 |
| 2023-01-04 | 3.040 | 3.080 | 3.020 | 3.060 | 3.060 | 11,361,225 |
| 2023-01-03 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 13,488,679 |
| 2022-12-30 | 2.990 | 3.000 | 2.960 | 2.980 | 2.980 | 9,185,975 |
| 2022-12-29 | 3.040 | 3.040 | 2.950 | 2.990 | 2.990 | 18,179,900 |
| 2022-12-28 | 3.130 | 3.140 | 3.000 | 3.040 | 3.040 | 25,080,900 |
| 2022-12-27 | 3.150 | 3.260 | 3.130 | 3.160 | 3.160 | 24,597,379 |
| 2022-12-26 | 3.130 | 3.190 | 3.090 | 3.150 | 3.150 | 14,819,275 |
| 2022-12-23 | 3.150 | 3.210 | 3.080 | 3.130 | 3.130 | 20,085,251 |
| 2022-12-22 | 3.270 | 3.290 | 3.160 | 3.170 | 3.170 | 14,900,900 |
| 2022-12-21 | 3.290 | 3.300 | 3.220 | 3.270 | 3.270 | 17,944,275 |
| 2022-12-20 | 3.220 | 3.310 | 3.120 | 3.270 | 3.270 | 21,103,301 |
| 2022-12-19 | 3.190 | 3.260 | 3.110 | 3.220 | 3.220 | 21,780,127 |
| 2022-12-16 | 3.200 | 3.200 | 3.150 | 3.180 | 3.180 | 10,094,448 |
| 2022-12-15 | 3.270 | 3.280 | 3.180 | 3.210 | 3.210 | 19,338,724 |
| 2022-12-14 | 3.340 | 3.380 | 3.260 | 3.280 | 3.280 | 13,912,926 |
| 2022-12-13 | 3.260 | 3.370 | 3.230 | 3.360 | 3.360 | 19,735,677 |
| 2022-12-12 | 3.330 | 3.370 | 3.240 | 3.260 | 3.260 | 16,973,925 |
| 2022-12-09 | 3.330 | 3.350 | 3.310 | 3.340 | 3.340 | 9,242,900 |
| 2022-12-08 | 3.350 | 3.370 | 3.320 | 3.320 | 3.320 | 9,830,250 |
| 2022-12-07 | 3.340 | 3.410 | 3.310 | 3.350 | 3.350 | 13,081,906 |
| 2022-12-06 | 3.370 | 3.380 | 3.320 | 3.340 | 3.340 | 13,890,824 |
| 2022-12-05 | 3.390 | 3.450 | 3.370 | 3.380 | 3.380 | 18,586,650 |
| 2022-12-02 | 3.370 | 3.390 | 3.310 | 3.360 | 3.360 | 18,183,556 |
| 2022-12-01 | 3.340 | 3.420 | 3.280 | 3.370 | 3.370 | 34,775,673 |
| 2022-11-30 | 3.180 | 3.450 | 3.170 | 3.330 | 3.330 | 45,834,957 |
| 2022-11-29 | 3.140 | 3.220 | 3.130 | 3.190 | 3.190 | 12,071,050 |
| 2022-11-28 | 3.140 | 3.150 | 3.070 | 3.130 | 3.130 | 8,241,900 |
| 2022-11-25 | 3.200 | 3.200 | 3.140 | 3.150 | 3.150 | 7,866,700 |
| 2022-11-24 | 3.210 | 3.240 | 3.170 | 3.190 | 3.190 | 7,578,002 |
| 2022-11-23 | 3.250 | 3.270 | 3.160 | 3.220 | 3.220 | 10,030,925 |
| 2022-11-22 | 3.260 | 3.290 | 3.210 | 3.230 | 3.230 | 14,374,700 |
| 2022-11-21 | 3.170 | 3.230 | 3.120 | 3.230 | 3.230 | 12,416,850 |
| 2022-11-18 | 3.260 | 3.270 | 3.170 | 3.170 | 3.170 | 9,158,009 |
| 2022-11-17 | 3.240 | 3.260 | 3.190 | 3.260 | 3.260 | 8,962,325 |
| 2022-11-16 | 3.210 | 3.260 | 3.180 | 3.240 | 3.240 | 10,843,200 |
| 2022-11-15 | 3.190 | 3.220 | 3.170 | 3.210 | 3.210 | 10,510,906 |
| 2022-11-14 | 3.250 | 3.280 | 3.190 | 3.190 | 3.190 | 10,652,633 |
| 2022-11-11 | 3.250 | 3.320 | 3.240 | 3.250 | 3.250 | 19,715,476 |
| 2022-11-10 | 3.220 | 3.240 | 3.190 | 3.210 | 3.210 | 11,725,400 |
| 2022-11-09 | 3.150 | 3.250 | 3.150 | 3.240 | 3.240 | 17,642,628 |
| 2022-11-08 | 3.150 | 3.200 | 3.130 | 3.160 | 3.160 | 11,853,110 |
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.