CHTC Helon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.470 | 4.490 | 4.170 | 4.180 | 4.180 | 56,494,989 |
| 2025-04-25 | 4.600 | 4.790 | 4.390 | 4.550 | 4.550 | 71,627,678 |
| 2025-04-24 | 4.500 | 4.680 | 4.430 | 4.600 | 4.600 | 70,330,070 |
| 2025-04-23 | 4.480 | 4.550 | 4.370 | 4.540 | 4.540 | 59,575,476 |
| 2025-04-22 | 4.350 | 4.670 | 4.350 | 4.470 | 4.470 | 48,883,377 |
| 2025-04-21 | 4.330 | 4.400 | 4.310 | 4.360 | 4.360 | 35,250,652 |
| 2025-04-18 | 4.410 | 4.540 | 4.330 | 4.340 | 4.340 | 46,147,328 |
| 2025-04-17 | 4.420 | 4.480 | 4.380 | 4.400 | 4.400 | 38,407,271 |
| 2025-04-16 | 4.460 | 4.610 | 4.310 | 4.480 | 4.480 | 60,724,000 |
| 2025-04-15 | 4.560 | 4.610 | 4.410 | 4.470 | 4.470 | 63,383,091 |
| 2025-04-14 | 4.710 | 4.860 | 4.530 | 4.570 | 4.570 | 97,106,955 |
| 2025-04-11 | 4.430 | 4.620 | 4.360 | 4.560 | 4.560 | 93,177,216 |
| 2025-04-10 | 4.380 | 4.700 | 4.380 | 4.470 | 4.470 | 134,007,382 |
| 2025-04-09 | 4.250 | 4.630 | 4.050 | 4.490 | 4.490 | 162,220,230 |
| 2025-04-08 | 3.720 | 4.210 | 3.710 | 4.210 | 4.210 | 65,895,723 |
| 2025-04-07 | 4.030 | 4.140 | 3.830 | 3.830 | 3.830 | 76,008,013 |
| 2025-04-03 | 3.860 | 4.250 | 3.840 | 4.250 | 4.250 | 55,630,171 |
| 2025-04-02 | 3.820 | 3.920 | 3.800 | 3.860 | 3.860 | 17,172,088 |
| 2025-04-01 | 3.900 | 3.930 | 3.830 | 3.850 | 3.850 | 22,835,102 |
| 2025-03-31 | 4.000 | 4.000 | 3.810 | 3.890 | 3.890 | 27,641,601 |
| 2025-03-28 | 4.120 | 4.140 | 4.000 | 4.000 | 4.000 | 36,681,350 |
| 2025-03-27 | 4.100 | 4.250 | 4.050 | 4.150 | 4.150 | 56,996,150 |
| 2025-03-26 | 3.980 | 4.280 | 3.980 | 4.130 | 4.130 | 58,731,633 |
| 2025-03-25 | 3.830 | 3.940 | 3.780 | 3.900 | 3.900 | 27,445,550 |
| 2025-03-24 | 4.020 | 4.020 | 3.770 | 3.830 | 3.830 | 37,294,256 |
| 2025-03-21 | 4.040 | 4.100 | 4.000 | 4.010 | 4.010 | 28,348,625 |
| 2025-03-20 | 4.050 | 4.120 | 4.020 | 4.050 | 4.050 | 38,241,775 |
| 2025-03-19 | 4.100 | 4.180 | 4.000 | 4.030 | 4.030 | 77,909,782 |
| 2025-03-18 | 3.920 | 4.290 | 3.870 | 4.160 | 4.160 | 101,381,089 |
| 2025-03-17 | 3.830 | 3.920 | 3.830 | 3.900 | 3.900 | 25,879,379 |
| 2025-03-14 | 3.750 | 3.820 | 3.710 | 3.810 | 3.810 | 23,931,619 |
| 2025-03-13 | 3.860 | 3.880 | 3.700 | 3.750 | 3.750 | 29,672,844 |
| 2025-03-12 | 3.850 | 3.910 | 3.840 | 3.860 | 3.860 | 20,859,176 |
| 2025-03-11 | 3.810 | 3.850 | 3.770 | 3.850 | 3.850 | 18,638,225 |
| 2025-03-10 | 3.800 | 3.910 | 3.800 | 3.850 | 3.850 | 18,385,927 |
| 2025-03-07 | 3.910 | 3.910 | 3.780 | 3.820 | 3.820 | 21,625,302 |
| 2025-03-06 | 3.860 | 3.920 | 3.850 | 3.890 | 3.890 | 18,254,523 |
| 2025-03-05 | 3.870 | 3.910 | 3.770 | 3.850 | 3.850 | 18,881,050 |
| 2025-03-04 | 3.800 | 3.890 | 3.770 | 3.880 | 3.880 | 17,370,151 |
| 2025-03-03 | 3.790 | 3.890 | 3.770 | 3.810 | 3.810 | 18,155,925 |
| 2025-02-28 | 3.960 | 3.960 | 3.780 | 3.790 | 3.790 | 22,429,575 |
| 2025-02-27 | 4.000 | 4.030 | 3.860 | 3.950 | 3.950 | 21,969,851 |
| 2025-02-26 | 3.980 | 4.040 | 3.950 | 4.000 | 4.000 | 19,216,700 |
| 2025-02-25 | 3.900 | 4.040 | 3.850 | 3.960 | 3.960 | 24,357,433 |
| 2025-02-24 | 3.880 | 4.040 | 3.860 | 3.970 | 3.970 | 33,223,075 |
| 2025-02-21 | 3.950 | 3.960 | 3.820 | 3.860 | 3.860 | 20,507,025 |
| 2025-02-20 | 3.870 | 3.970 | 3.860 | 3.950 | 3.950 | 17,842,275 |
| 2025-02-19 | 3.830 | 3.890 | 3.790 | 3.880 | 3.880 | 18,269,851 |
| 2025-02-18 | 4.050 | 4.070 | 3.790 | 3.830 | 3.830 | 30,792,846 |
| 2025-02-17 | 3.930 | 4.090 | 3.920 | 4.060 | 4.060 | 26,187,183 |
| 2025-02-14 | 4.070 | 4.090 | 3.910 | 3.930 | 3.930 | 29,548,401 |
| 2025-02-13 | 4.130 | 4.210 | 4.080 | 4.090 | 4.090 | 20,297,558 |
| 2025-02-12 | 4.050 | 4.130 | 4.020 | 4.130 | 4.130 | 18,535,725 |
| 2025-02-11 | 4.150 | 4.180 | 4.010 | 4.060 | 4.060 | 23,597,576 |
| 2025-02-10 | 4.090 | 4.150 | 4.080 | 4.150 | 4.150 | 18,699,526 |
| 2025-02-07 | 4.000 | 4.140 | 3.990 | 4.100 | 4.100 | 23,888,341 |
| 2025-02-06 | 3.980 | 4.040 | 3.940 | 3.990 | 3.990 | 18,733,378 |
| 2025-02-05 | 3.930 | 4.060 | 3.930 | 3.980 | 3.980 | 15,685,278 |
| 2025-01-27 | 3.950 | 4.050 | 3.900 | 3.900 | 3.900 | 14,362,150 |
| 2025-01-24 | 3.940 | 3.990 | 3.910 | 3.930 | 3.930 | 13,398,442 |
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.