CHTC Helon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.840 | 5.900 | 5.760 | 5.800 | 5.800 | 51,788,903 |
| 2025-07-24 | 5.600 | 6.070 | 5.560 | 5.940 | 5.940 | 97,105,703 |
| 2025-07-23 | 5.550 | 5.660 | 5.470 | 5.520 | 5.520 | 23,211,427 |
| 2025-07-22 | 5.700 | 5.720 | 5.510 | 5.540 | 5.540 | 27,396,150 |
| 2025-07-21 | 5.640 | 5.680 | 5.570 | 5.670 | 5.670 | 23,058,852 |
| 2025-07-18 | 5.580 | 5.660 | 5.520 | 5.630 | 5.630 | 28,834,226 |
| 2025-07-17 | 5.410 | 5.600 | 5.390 | 5.570 | 5.570 | 30,019,250 |
| 2025-07-16 | 5.490 | 5.740 | 5.410 | 5.460 | 5.460 | 46,995,283 |
| 2025-07-15 | 5.560 | 5.580 | 5.350 | 5.400 | 5.400 | 32,140,401 |
| 2025-07-14 | 5.670 | 5.670 | 5.560 | 5.580 | 5.580 | 20,971,200 |
| 2025-07-11 | 5.640 | 5.740 | 5.620 | 5.670 | 5.670 | 26,250,402 |
| 2025-07-10 | 5.740 | 5.770 | 5.550 | 5.660 | 5.660 | 39,285,801 |
| 2025-07-09 | 5.770 | 5.900 | 5.740 | 5.790 | 5.790 | 45,336,528 |
| 2025-07-08 | 5.780 | 5.860 | 5.720 | 5.770 | 5.770 | 28,638,000 |
| 2025-07-07 | 5.730 | 5.870 | 5.650 | 5.780 | 5.780 | 32,884,383 |
| 2025-07-04 | 5.880 | 5.930 | 5.720 | 5.770 | 5.770 | 54,281,151 |
| 2025-07-03 | 5.900 | 5.960 | 5.800 | 5.900 | 5.900 | 55,706,759 |
| 2025-07-02 | 5.810 | 6.220 | 5.770 | 5.910 | 5.910 | 103,436,358 |
| 2025-07-01 | 5.650 | 6.190 | 5.560 | 5.870 | 5.870 | 118,431,811 |
| 2025-06-30 | 5.140 | 5.650 | 5.130 | 5.650 | 5.650 | 77,329,189 |
| 2025-06-27 | 5.150 | 5.220 | 5.090 | 5.140 | 5.140 | 28,497,725 |
| 2025-06-26 | 5.200 | 5.320 | 5.130 | 5.140 | 5.140 | 39,667,349 |
| 2025-06-25 | 5.160 | 5.210 | 5.110 | 5.180 | 5.180 | 24,563,926 |
| 2025-06-24 | 5.100 | 5.190 | 5.080 | 5.160 | 5.160 | 20,292,150 |
| 2025-06-23 | 4.970 | 5.140 | 4.950 | 5.100 | 5.100 | 24,358,275 |
| 2025-06-20 | 4.980 | 5.040 | 4.890 | 5.020 | 5.020 | 30,189,624 |
| 2025-06-19 | 5.160 | 5.220 | 4.990 | 5.000 | 5.000 | 34,286,801 |
| 2025-06-18 | 5.200 | 5.250 | 5.140 | 5.190 | 5.190 | 22,943,174 |
| 2025-06-17 | 5.310 | 5.310 | 5.180 | 5.200 | 5.200 | 27,267,375 |
| 2025-06-16 | 5.160 | 5.310 | 5.160 | 5.300 | 5.300 | 34,801,925 |
| 2025-06-13 | 5.210 | 5.270 | 5.080 | 5.160 | 5.160 | 43,387,670 |
| 2025-06-12 | 5.300 | 5.360 | 5.220 | 5.260 | 5.260 | 31,644,813 |
| 2025-06-11 | 5.320 | 5.350 | 5.200 | 5.310 | 5.310 | 34,703,325 |
| 2025-06-10 | 5.450 | 5.540 | 5.220 | 5.340 | 5.340 | 51,501,935 |
| 2025-06-09 | 5.350 | 5.470 | 5.280 | 5.450 | 5.450 | 43,877,150 |
| 2025-06-06 | 5.550 | 5.600 | 5.280 | 5.340 | 5.340 | 72,435,558 |
| 2025-06-05 | 6.030 | 6.050 | 5.550 | 5.590 | 5.590 | 101,098,426 |
| 2025-06-04 | 6.160 | 6.330 | 6.020 | 6.100 | 6.100 | 74,842,545 |
| 2025-06-03 | 6.150 | 6.440 | 6.070 | 6.250 | 6.250 | 87,178,075 |
| 2025-05-30 | 6.030 | 6.500 | 5.930 | 6.350 | 6.350 | 130,405,145 |
| 2025-05-29 | 6.180 | 6.250 | 5.940 | 6.030 | 6.030 | 133,626,591 |
| 2025-05-28 | 6.680 | 7.000 | 6.150 | 6.290 | 6.290 | 207,882,595 |
| 2025-05-27 | 5.750 | 6.400 | 5.560 | 6.400 | 6.400 | 165,693,967 |
| 2025-05-26 | 5.660 | 6.050 | 5.540 | 5.820 | 5.820 | 118,826,963 |
| 2025-05-23 | 5.700 | 5.740 | 5.580 | 5.660 | 5.660 | 113,766,183 |
| 2025-05-22 | 5.690 | 5.940 | 5.400 | 5.600 | 5.600 | 152,437,242 |
| 2025-05-21 | 6.090 | 6.170 | 5.610 | 5.650 | 5.650 | 201,644,874 |
| 2025-05-20 | 5.710 | 6.120 | 5.710 | 6.120 | 6.120 | 167,545,529 |
| 2025-05-19 | 5.070 | 5.560 | 4.920 | 5.560 | 5.560 | 116,283,137 |
| 2025-05-16 | 5.150 | 5.240 | 5.000 | 5.050 | 5.050 | 92,242,270 |
| 2025-05-15 | 4.990 | 5.550 | 4.990 | 5.260 | 5.260 | 148,173,105 |
| 2025-05-14 | 5.000 | 5.380 | 4.970 | 5.110 | 5.110 | 90,089,676 |
| 2025-05-13 | 5.140 | 5.180 | 4.900 | 4.950 | 4.950 | 95,250,870 |
| 2025-05-12 | 4.970 | 5.380 | 4.940 | 5.140 | 5.140 | 137,503,698 |
| 2025-05-09 | 4.980 | 5.310 | 4.840 | 5.130 | 5.130 | 175,689,019 |
| 2025-05-08 | 5.150 | 5.530 | 4.830 | 4.880 | 4.880 | 217,337,429 |
| 2025-05-07 | 4.710 | 5.030 | 4.630 | 5.030 | 5.030 | 102,758,995 |
| 2025-05-06 | 4.180 | 4.570 | 4.170 | 4.570 | 4.570 | 29,670,410 |
| 2025-04-30 | 4.130 | 4.250 | 4.130 | 4.150 | 4.150 | 23,177,100 |
| 2025-04-29 | 4.150 | 4.200 | 4.070 | 4.110 | 4.110 | 31,821,674 |
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.