CHTC Helon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.040 | 4.120 | 3.970 | 3.970 | 3.970 | 15,042,233 |
| 2025-01-22 | 4.070 | 4.080 | 3.960 | 3.970 | 3.970 | 11,072,025 |
| 2025-01-21 | 4.100 | 4.120 | 3.990 | 4.050 | 4.050 | 13,245,752 |
| 2025-01-20 | 4.070 | 4.120 | 4.030 | 4.090 | 4.090 | 14,380,776 |
| 2025-01-17 | 4.020 | 4.100 | 3.950 | 4.040 | 4.040 | 14,238,476 |
| 2025-01-16 | 4.030 | 4.060 | 3.960 | 4.030 | 4.030 | 14,716,031 |
| 2025-01-15 | 3.980 | 4.070 | 3.960 | 3.980 | 3.980 | 19,325,580 |
| 2025-01-14 | 3.830 | 3.980 | 3.780 | 3.970 | 3.970 | 16,172,655 |
| 2025-01-13 | 3.720 | 3.800 | 3.610 | 3.770 | 3.770 | 14,675,430 |
| 2025-01-10 | 3.930 | 3.970 | 3.750 | 3.750 | 3.750 | 16,051,800 |
| 2025-01-09 | 3.860 | 3.990 | 3.820 | 3.930 | 3.930 | 19,227,750 |
| 2025-01-08 | 3.840 | 3.900 | 3.700 | 3.860 | 3.860 | 19,689,900 |
| 2025-01-07 | 3.730 | 3.840 | 3.700 | 3.840 | 3.840 | 17,659,876 |
| 2025-01-06 | 3.760 | 3.780 | 3.600 | 3.700 | 3.700 | 21,569,275 |
| 2025-01-03 | 4.040 | 4.060 | 3.750 | 3.760 | 3.760 | 23,589,575 |
| 2025-01-02 | 4.090 | 4.170 | 3.970 | 4.020 | 4.020 | 20,567,375 |
| 2024-12-31 | 4.180 | 4.210 | 4.080 | 4.100 | 4.100 | 19,792,325 |
| 2024-12-30 | 4.320 | 4.320 | 4.150 | 4.170 | 4.170 | 26,498,551 |
| 2024-12-27 | 4.350 | 4.470 | 4.280 | 4.330 | 4.330 | 27,046,325 |
| 2024-12-26 | 4.230 | 4.400 | 4.230 | 4.320 | 4.320 | 41,205,100 |
| 2024-12-25 | 4.350 | 4.370 | 4.010 | 4.230 | 4.230 | 45,062,617 |
| 2024-12-24 | 4.370 | 4.460 | 4.250 | 4.350 | 4.350 | 51,814,364 |
| 2024-12-23 | 4.900 | 4.930 | 4.450 | 4.450 | 4.450 | 94,445,876 |
| 2024-12-20 | 4.600 | 5.090 | 4.600 | 4.940 | 4.940 | 117,654,301 |
| 2024-12-19 | 4.500 | 4.730 | 4.490 | 4.630 | 4.630 | 23,321,604 |
| 2024-12-18 | 4.490 | 4.630 | 4.360 | 4.570 | 4.570 | 22,913,054 |
| 2024-12-17 | 4.690 | 4.720 | 4.450 | 4.480 | 4.480 | 28,400,894 |
| 2024-12-16 | 4.770 | 4.820 | 4.680 | 4.730 | 4.730 | 20,248,638 |
| 2024-12-13 | 4.910 | 4.920 | 4.740 | 4.770 | 4.770 | 30,921,139 |
| 2024-12-12 | 4.880 | 5.000 | 4.810 | 4.960 | 4.960 | 36,274,027 |
| 2024-12-11 | 4.800 | 4.900 | 4.760 | 4.880 | 4.880 | 29,930,632 |
| 2024-12-10 | 4.840 | 4.930 | 4.750 | 4.830 | 4.830 | 47,072,275 |
| 2024-12-09 | 4.840 | 4.890 | 4.670 | 4.740 | 4.740 | 31,898,135 |
| 2024-12-06 | 4.740 | 4.890 | 4.680 | 4.810 | 4.810 | 37,569,748 |
| 2024-12-05 | 4.590 | 4.820 | 4.560 | 4.760 | 4.760 | 32,187,026 |
| 2024-12-04 | 4.750 | 4.750 | 4.560 | 4.620 | 4.620 | 30,068,650 |
| 2024-12-03 | 4.760 | 4.810 | 4.650 | 4.770 | 4.770 | 39,256,200 |
| 2024-12-02 | 4.530 | 4.730 | 4.530 | 4.700 | 4.700 | 48,680,107 |
| 2024-11-29 | 4.480 | 4.540 | 4.350 | 4.500 | 4.500 | 41,899,801 |
| 2024-11-28 | 4.450 | 4.630 | 4.430 | 4.480 | 4.480 | 56,058,950 |
| 2024-11-27 | 4.430 | 4.500 | 4.230 | 4.460 | 4.460 | 55,678,689 |
| 2024-11-26 | 4.310 | 4.460 | 4.250 | 4.370 | 4.370 | 71,445,135 |
| 2024-11-25 | 4.600 | 4.680 | 4.490 | 4.670 | 4.670 | 33,005,475 |
| 2024-11-22 | 4.910 | 4.930 | 4.630 | 4.640 | 4.640 | 43,240,900 |
| 2024-11-21 | 4.910 | 5.080 | 4.840 | 4.910 | 4.910 | 45,033,683 |
| 2024-11-20 | 4.820 | 5.070 | 4.740 | 4.960 | 4.960 | 56,499,572 |
| 2024-11-19 | 4.600 | 4.850 | 4.600 | 4.820 | 4.820 | 50,515,624 |
| 2024-11-18 | 4.760 | 4.810 | 4.450 | 4.560 | 4.560 | 51,219,073 |
| 2024-11-15 | 5.020 | 5.100 | 4.710 | 4.720 | 4.720 | 63,569,049 |
| 2024-11-14 | 5.300 | 5.340 | 5.070 | 5.070 | 5.070 | 37,219,325 |
| 2024-11-13 | 5.350 | 5.450 | 5.160 | 5.330 | 5.330 | 44,440,716 |
| 2024-11-12 | 5.600 | 5.680 | 5.300 | 5.350 | 5.350 | 58,303,138 |
| 2024-11-11 | 5.310 | 5.650 | 5.190 | 5.550 | 5.550 | 89,100,227 |
| 2024-11-08 | 5.210 | 5.400 | 5.210 | 5.280 | 5.280 | 73,978,912 |
| 2024-11-07 | 5.300 | 5.390 | 5.110 | 5.200 | 5.200 | 101,723,391 |
| 2024-11-06 | 5.670 | 5.870 | 5.330 | 5.530 | 5.530 | 123,193,755 |
| 2024-11-05 | 5.230 | 5.740 | 5.150 | 5.410 | 5.410 | 130,303,150 |
| 2024-11-04 | 5.510 | 5.840 | 5.510 | 5.510 | 5.510 | 65,811,645 |
| 2024-11-01 | 6.850 | 7.120 | 6.120 | 6.120 | 6.120 | 94,474,439 |
| 2024-10-31 | 7.020 | 7.280 | 6.250 | 6.800 | 6.800 | 138,347,311 |
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.