CHTC Helon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.120 | 3.170 | 3.100 | 3.150 | 3.150 | 11,266,235 |
| 2022-11-04 | 3.120 | 3.160 | 3.100 | 3.140 | 3.140 | 11,835,100 |
| 2022-11-03 | 3.020 | 3.180 | 3.000 | 3.140 | 3.140 | 23,129,582 |
| 2022-11-02 | 3.050 | 3.070 | 3.020 | 3.030 | 3.030 | 10,968,074 |
| 2022-11-01 | 2.960 | 3.060 | 2.950 | 3.050 | 3.050 | 16,581,751 |
| 2022-10-31 | 2.900 | 2.960 | 2.860 | 2.950 | 2.950 | 11,869,924 |
| 2022-10-28 | 2.990 | 2.990 | 2.890 | 2.900 | 2.900 | 20,564,864 |
| 2022-10-27 | 3.040 | 3.080 | 2.990 | 3.010 | 3.010 | 18,409,101 |
| 2022-10-26 | 3.040 | 3.100 | 3.040 | 3.060 | 3.060 | 23,209,975 |
| 2022-10-25 | 3.180 | 3.200 | 3.040 | 3.090 | 3.090 | 22,396,525 |
| 2022-10-24 | 3.290 | 3.320 | 3.160 | 3.190 | 3.190 | 22,464,000 |
| 2022-10-21 | 3.350 | 3.360 | 3.240 | 3.290 | 3.290 | 25,654,250 |
| 2022-10-20 | 3.350 | 3.400 | 3.300 | 3.360 | 3.360 | 28,935,500 |
| 2022-10-19 | 3.370 | 3.460 | 3.310 | 3.370 | 3.370 | 35,486,959 |
| 2022-10-18 | 3.400 | 3.520 | 3.350 | 3.390 | 3.390 | 48,259,774 |
| 2022-10-17 | 3.320 | 3.540 | 3.280 | 3.430 | 3.430 | 56,176,843 |
| 2022-10-14 | 3.370 | 3.460 | 3.310 | 3.390 | 3.390 | 64,336,103 |
| 2022-10-13 | 3.280 | 3.370 | 3.220 | 3.360 | 3.360 | 66,513,668 |
| 2022-10-12 | 3.300 | 3.320 | 3.180 | 3.300 | 3.300 | 55,760,520 |
| 2022-10-11 | 3.270 | 3.400 | 3.110 | 3.330 | 3.330 | 62,399,895 |
| 2022-10-10 | 3.200 | 3.370 | 3.180 | 3.350 | 3.350 | 91,092,219 |
| 2022-09-30 | 3.680 | 3.790 | 3.250 | 3.280 | 3.280 | 121,042,304 |
| 2022-09-29 | 3.310 | 3.610 | 3.300 | 3.610 | 3.610 | 49,437,334 |
| 2022-09-28 | 2.930 | 3.280 | 2.930 | 3.280 | 3.280 | 38,923,565 |
| 2022-09-27 | 2.820 | 3.020 | 2.800 | 2.980 | 2.980 | 20,450,481 |
| 2022-09-26 | 2.850 | 2.870 | 2.790 | 2.800 | 2.800 | 7,887,400 |
| 2022-09-23 | 2.940 | 2.950 | 2.880 | 2.880 | 2.880 | 6,194,600 |
| 2022-09-22 | 2.970 | 3.000 | 2.930 | 2.940 | 2.940 | 4,987,500 |
| 2022-09-21 | 2.920 | 2.990 | 2.890 | 2.970 | 2.970 | 5,445,175 |
| 2022-09-20 | 2.890 | 2.970 | 2.890 | 2.940 | 2.940 | 5,702,781 |
| 2022-09-19 | 2.970 | 2.980 | 2.860 | 2.900 | 2.900 | 9,009,075 |
| 2022-09-16 | 3.080 | 3.090 | 2.960 | 2.960 | 2.960 | 11,261,025 |
| 2022-09-15 | 3.180 | 3.180 | 3.030 | 3.080 | 3.080 | 13,095,375 |
| 2022-09-14 | 3.180 | 3.180 | 3.130 | 3.150 | 3.150 | 8,397,150 |
| 2022-09-13 | 3.200 | 3.220 | 3.170 | 3.190 | 3.190 | 7,023,650 |
| 2022-09-09 | 3.210 | 3.230 | 3.160 | 3.190 | 3.190 | 7,772,625 |
| 2022-09-08 | 3.280 | 3.280 | 3.190 | 3.200 | 3.200 | 8,585,765 |
| 2022-09-07 | 3.240 | 3.280 | 3.230 | 3.270 | 3.270 | 11,970,288 |
| 2022-09-06 | 3.200 | 3.300 | 3.160 | 3.240 | 3.240 | 16,926,350 |
| 2022-09-05 | 3.130 | 3.230 | 3.100 | 3.200 | 3.200 | 14,632,382 |
| 2022-09-02 | 3.050 | 3.120 | 3.050 | 3.110 | 3.110 | 5,829,431 |
| 2022-09-01 | 3.070 | 3.130 | 3.040 | 3.060 | 3.060 | 7,767,785 |
| 2022-08-31 | 3.170 | 3.180 | 3.050 | 3.070 | 3.070 | 10,694,861 |
| 2022-08-30 | 3.220 | 3.230 | 3.140 | 3.160 | 3.160 | 8,880,991 |
| 2022-08-29 | 3.070 | 3.210 | 3.010 | 3.200 | 3.200 | 12,314,000 |
| 2022-08-26 | 3.150 | 3.170 | 3.080 | 3.090 | 3.090 | 8,612,451 |
| 2022-08-25 | 3.150 | 3.170 | 3.090 | 3.150 | 3.150 | 8,323,650 |
| 2022-08-24 | 3.210 | 3.240 | 3.120 | 3.150 | 3.150 | 10,444,300 |
| 2022-08-23 | 3.200 | 3.240 | 3.190 | 3.210 | 3.210 | 8,175,326 |
| 2022-08-22 | 3.160 | 3.210 | 3.140 | 3.190 | 3.190 | 5,890,700 |
| 2022-08-19 | 3.240 | 3.270 | 3.170 | 3.180 | 3.180 | 8,964,877 |
| 2022-08-18 | 3.280 | 3.300 | 3.220 | 3.230 | 3.230 | 9,555,175 |
| 2022-08-17 | 3.240 | 3.310 | 3.220 | 3.280 | 3.280 | 13,984,757 |
| 2022-08-16 | 3.250 | 3.260 | 3.210 | 3.240 | 3.240 | 8,404,776 |
| 2022-08-15 | 3.230 | 3.260 | 3.190 | 3.240 | 3.240 | 7,982,475 |
| 2022-08-12 | 3.230 | 3.260 | 3.190 | 3.230 | 3.230 | 10,108,101 |
| 2022-08-11 | 3.190 | 3.320 | 3.150 | 3.230 | 3.230 | 22,678,175 |
| 2022-08-10 | 3.050 | 3.170 | 3.050 | 3.150 | 3.150 | 12,254,346 |
| 2022-08-09 | 3.080 | 3.100 | 3.050 | 3.070 | 3.070 | 5,137,600 |
| 2022-08-08 | 3.110 | 3.120 | 3.080 | 3.090 | 3.090 | 6,368,575 |
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.