CHTC Helon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.170 | 4.420 | 4.020 | 4.320 | 4.320 | 85,774,834 |
| 2022-02-09 | 4.300 | 4.490 | 4.020 | 4.180 | 4.180 | 113,727,134 |
| 2022-02-08 | 3.750 | 4.180 | 3.730 | 4.180 | 4.180 | 45,374,119 |
| 2022-02-07 | 3.610 | 3.930 | 3.540 | 3.800 | 3.800 | 90,014,045 |
| 2022-01-28 | 3.470 | 3.630 | 3.210 | 3.570 | 3.570 | 54,903,248 |
| 2022-01-27 | 3.580 | 3.750 | 3.380 | 3.520 | 3.520 | 73,833,236 |
| 2022-01-26 | 3.660 | 3.770 | 3.510 | 3.540 | 3.540 | 85,438,957 |
| 2022-01-25 | 3.490 | 3.850 | 3.380 | 3.850 | 3.850 | 85,674,500 |
| 2022-01-24 | 3.480 | 3.660 | 3.410 | 3.500 | 3.500 | 77,641,888 |
| 2022-01-21 | 3.200 | 3.530 | 3.190 | 3.530 | 3.530 | 66,283,107 |
| 2022-01-20 | 3.380 | 3.400 | 3.200 | 3.210 | 3.210 | 26,588,936 |
| 2022-01-19 | 3.320 | 3.460 | 3.270 | 3.380 | 3.380 | 30,477,226 |
| 2022-01-18 | 3.450 | 3.700 | 3.340 | 3.340 | 3.340 | 55,047,858 |
| 2022-01-17 | 3.310 | 3.410 | 3.300 | 3.380 | 3.380 | 10,870,656 |
| 2022-01-14 | 3.380 | 3.440 | 3.300 | 3.310 | 3.310 | 14,168,056 |
| 2022-01-13 | 3.420 | 3.430 | 3.360 | 3.410 | 3.410 | 10,524,506 |
| 2022-01-12 | 3.350 | 3.420 | 3.340 | 3.400 | 3.400 | 13,243,791 |
| 2022-01-11 | 3.320 | 3.420 | 3.320 | 3.350 | 3.350 | 10,854,263 |
| 2022-01-10 | 3.330 | 3.370 | 3.300 | 3.340 | 3.340 | 8,824,900 |
| 2022-01-07 | 3.420 | 3.440 | 3.310 | 3.340 | 3.340 | 15,625,499 |
| 2022-01-06 | 3.400 | 3.490 | 3.390 | 3.420 | 3.420 | 17,871,175 |
| 2022-01-05 | 3.370 | 3.450 | 3.350 | 3.420 | 3.420 | 20,598,675 |
| 2022-01-04 | 3.280 | 3.400 | 3.280 | 3.400 | 3.400 | 21,123,864 |
| 2021-12-31 | 3.260 | 3.300 | 3.250 | 3.280 | 3.280 | 11,460,237 |
| 2021-12-30 | 3.320 | 3.320 | 3.240 | 3.260 | 3.260 | 10,338,783 |
| 2021-12-29 | 3.260 | 3.350 | 3.220 | 3.280 | 3.280 | 13,903,540 |
| 2021-12-28 | 3.210 | 3.280 | 3.170 | 3.260 | 3.260 | 11,132,775 |
| 2021-12-27 | 3.160 | 3.220 | 3.150 | 3.210 | 3.210 | 8,255,564 |
| 2021-12-24 | 3.220 | 3.250 | 3.150 | 3.160 | 3.160 | 11,773,755 |
| 2021-12-23 | 3.250 | 3.260 | 3.180 | 3.200 | 3.200 | 15,559,685 |
| 2021-12-22 | 3.290 | 3.370 | 3.220 | 3.340 | 3.340 | 24,923,968 |
| 2021-12-21 | 3.180 | 3.290 | 3.170 | 3.290 | 3.290 | 21,480,588 |
| 2021-12-20 | 3.110 | 3.200 | 3.100 | 3.200 | 3.200 | 14,480,961 |
| 2021-12-17 | 3.130 | 3.160 | 3.100 | 3.120 | 3.120 | 10,774,251 |
| 2021-12-16 | 3.060 | 3.130 | 3.060 | 3.120 | 3.120 | 11,474,187 |
| 2021-12-15 | 3.050 | 3.080 | 3.040 | 3.070 | 3.070 | 9,994,048 |
| 2021-12-14 | 3.040 | 3.070 | 3.030 | 3.050 | 3.050 | 8,251,612 |
| 2021-12-13 | 3.080 | 3.090 | 3.030 | 3.050 | 3.050 | 10,836,236 |
| 2021-12-10 | 3.050 | 3.080 | 3.030 | 3.060 | 3.060 | 8,084,186 |
| 2021-12-09 | 3.050 | 3.070 | 3.020 | 3.060 | 3.060 | 10,479,276 |
| 2021-12-08 | 3.100 | 3.120 | 3.040 | 3.060 | 3.060 | 11,562,370 |
| 2021-12-07 | 3.170 | 3.190 | 3.080 | 3.100 | 3.100 | 10,871,259 |
| 2021-12-06 | 3.220 | 3.240 | 3.140 | 3.150 | 3.150 | 11,857,508 |
| 2021-12-03 | 3.200 | 3.240 | 3.180 | 3.220 | 3.220 | 11,018,093 |
| 2021-12-02 | 3.300 | 3.310 | 3.200 | 3.240 | 3.240 | 15,005,553 |
| 2021-12-01 | 3.110 | 3.320 | 3.100 | 3.270 | 3.270 | 26,464,475 |
| 2021-11-30 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 10,178,384 |
| 2021-11-29 | 3.070 | 3.100 | 3.010 | 3.080 | 3.080 | 11,277,935 |
| 2021-11-26 | 3.100 | 3.110 | 3.060 | 3.090 | 3.090 | 9,432,750 |
| 2021-11-25 | 3.070 | 3.120 | 3.060 | 3.100 | 3.100 | 11,957,946 |
| 2021-11-24 | 3.090 | 3.120 | 3.040 | 3.070 | 3.070 | 12,429,783 |
| 2021-11-23 | 3.040 | 3.100 | 3.040 | 3.080 | 3.080 | 13,013,748 |
| 2021-11-22 | 3.010 | 3.060 | 3.000 | 3.040 | 3.040 | 10,236,526 |
| 2021-11-19 | 2.980 | 3.010 | 2.930 | 3.010 | 3.010 | 10,127,615 |
| 2021-11-18 | 2.970 | 3.020 | 2.950 | 2.970 | 2.970 | 11,520,726 |
| 2021-11-17 | 2.900 | 2.970 | 2.900 | 2.970 | 2.970 | 10,136,153 |
| 2021-11-16 | 2.960 | 2.970 | 2.910 | 2.910 | 2.910 | 9,870,539 |
| 2021-11-15 | 2.960 | 2.970 | 2.910 | 2.970 | 2.970 | 10,415,555 |
| 2021-11-12 | 2.950 | 2.970 | 2.930 | 2.960 | 2.960 | 8,433,803 |
| 2021-11-11 | 2.890 | 2.960 | 2.880 | 2.950 | 2.950 | 13,447,343 |
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.