CHTC Helon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 2.860 | 2.930 | 2.840 | 2.910 | 2.910 | 13,706,328 |
| 2022-05-11 | 2.910 | 2.950 | 2.850 | 2.870 | 2.870 | 17,701,263 |
| 2022-05-10 | 2.860 | 2.920 | 2.830 | 2.910 | 2.910 | 15,485,000 |
| 2022-05-09 | 2.900 | 2.940 | 2.880 | 2.920 | 2.920 | 12,545,300 |
| 2022-05-06 | 2.920 | 2.950 | 2.850 | 2.890 | 2.890 | 17,879,601 |
| 2022-05-05 | 2.890 | 2.990 | 2.840 | 2.970 | 2.970 | 21,939,186 |
| 2022-04-29 | 2.720 | 2.950 | 2.710 | 2.900 | 2.900 | 36,564,767 |
| 2022-04-28 | 2.710 | 2.820 | 2.640 | 2.700 | 2.700 | 28,738,751 |
| 2022-04-27 | 2.750 | 2.800 | 2.680 | 2.790 | 2.790 | 45,441,983 |
| 2022-04-26 | 3.100 | 3.300 | 2.980 | 2.980 | 2.980 | 51,788,200 |
| 2022-04-25 | 3.620 | 3.630 | 3.240 | 3.310 | 3.310 | 76,778,894 |
| 2022-04-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 9,875,154 |
| 2022-04-21 | 3.170 | 3.210 | 3.040 | 3.070 | 3.070 | 13,785,772 |
| 2022-04-20 | 3.220 | 3.290 | 3.170 | 3.180 | 3.180 | 10,613,650 |
| 2022-04-19 | 3.160 | 3.240 | 3.120 | 3.210 | 3.210 | 10,129,126 |
| 2022-04-18 | 3.100 | 3.160 | 3.040 | 3.150 | 3.150 | 10,290,051 |
| 2022-04-15 | 3.300 | 3.310 | 3.100 | 3.110 | 3.110 | 20,587,300 |
| 2022-04-14 | 3.270 | 3.340 | 3.270 | 3.290 | 3.290 | 8,167,550 |
| 2022-04-13 | 3.360 | 3.370 | 3.270 | 3.270 | 3.270 | 9,416,400 |
| 2022-04-12 | 3.350 | 3.380 | 3.270 | 3.380 | 3.380 | 11,601,375 |
| 2022-04-11 | 3.440 | 3.450 | 3.330 | 3.380 | 3.380 | 11,263,284 |
| 2022-04-08 | 3.460 | 3.480 | 3.400 | 3.450 | 3.450 | 8,477,758 |
| 2022-04-07 | 3.520 | 3.530 | 3.450 | 3.460 | 3.460 | 11,655,979 |
| 2022-04-06 | 3.410 | 3.550 | 3.400 | 3.540 | 3.540 | 18,625,826 |
| 2022-04-01 | 3.400 | 3.440 | 3.370 | 3.430 | 3.430 | 11,832,678 |
| 2022-03-31 | 3.370 | 3.520 | 3.360 | 3.420 | 3.420 | 17,695,159 |
| 2022-03-30 | 3.400 | 3.420 | 3.330 | 3.360 | 3.360 | 15,420,626 |
| 2022-03-29 | 3.340 | 3.450 | 3.320 | 3.380 | 3.380 | 17,743,008 |
| 2022-03-28 | 3.370 | 3.390 | 3.280 | 3.340 | 3.340 | 12,428,111 |
| 2022-03-25 | 3.290 | 3.410 | 3.290 | 3.370 | 3.370 | 18,547,594 |
| 2022-03-24 | 3.360 | 3.360 | 3.270 | 3.300 | 3.300 | 13,884,011 |
| 2022-03-23 | 3.410 | 3.430 | 3.360 | 3.380 | 3.380 | 11,614,194 |
| 2022-03-22 | 3.390 | 3.430 | 3.350 | 3.400 | 3.400 | 12,315,552 |
| 2022-03-21 | 3.380 | 3.440 | 3.360 | 3.400 | 3.400 | 12,377,841 |
| 2022-03-18 | 3.270 | 3.400 | 3.250 | 3.380 | 3.380 | 15,752,248 |
| 2022-03-17 | 3.340 | 3.400 | 3.280 | 3.290 | 3.290 | 17,808,953 |
| 2022-03-16 | 3.240 | 3.340 | 3.190 | 3.310 | 3.310 | 19,031,473 |
| 2022-03-15 | 3.360 | 3.430 | 3.190 | 3.200 | 3.200 | 18,598,078 |
| 2022-03-14 | 3.520 | 3.550 | 3.370 | 3.380 | 3.380 | 13,834,335 |
| 2022-03-11 | 3.530 | 3.560 | 3.430 | 3.550 | 3.550 | 13,270,626 |
| 2022-03-10 | 3.530 | 3.600 | 3.500 | 3.560 | 3.560 | 16,111,434 |
| 2022-03-09 | 3.540 | 3.590 | 3.310 | 3.470 | 3.470 | 22,413,951 |
| 2022-03-08 | 3.610 | 3.690 | 3.520 | 3.570 | 3.570 | 17,068,977 |
| 2022-03-07 | 3.650 | 3.740 | 3.630 | 3.650 | 3.650 | 19,062,926 |
| 2022-03-04 | 3.830 | 3.850 | 3.640 | 3.640 | 3.640 | 31,167,070 |
| 2022-03-03 | 3.790 | 3.890 | 3.750 | 3.860 | 3.860 | 29,077,300 |
| 2022-03-02 | 3.730 | 3.840 | 3.730 | 3.770 | 3.770 | 16,408,474 |
| 2022-03-01 | 3.820 | 3.850 | 3.720 | 3.770 | 3.770 | 19,803,894 |
| 2022-02-28 | 3.760 | 3.840 | 3.650 | 3.830 | 3.830 | 20,469,474 |
| 2022-02-25 | 3.700 | 3.840 | 3.700 | 3.770 | 3.770 | 22,512,813 |
| 2022-02-24 | 3.810 | 3.840 | 3.610 | 3.700 | 3.700 | 40,066,976 |
| 2022-02-23 | 3.820 | 3.920 | 3.770 | 3.830 | 3.830 | 25,166,712 |
| 2022-02-22 | 3.890 | 3.990 | 3.790 | 3.820 | 3.820 | 30,541,540 |
| 2022-02-21 | 3.900 | 4.020 | 3.860 | 3.960 | 3.960 | 29,356,336 |
| 2022-02-18 | 3.850 | 3.940 | 3.790 | 3.900 | 3.900 | 24,506,370 |
| 2022-02-17 | 3.930 | 3.980 | 3.820 | 3.850 | 3.850 | 36,113,125 |
| 2022-02-16 | 4.030 | 4.080 | 3.900 | 3.950 | 3.950 | 31,826,153 |
| 2022-02-15 | 4.020 | 4.090 | 3.850 | 4.020 | 4.020 | 36,431,602 |
| 2022-02-14 | 3.990 | 4.130 | 3.940 | 4.070 | 4.070 | 45,957,288 |
| 2022-02-11 | 4.180 | 4.270 | 3.940 | 3.970 | 3.970 | 74,151,050 |
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.