CHTC Helon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 7.020 | 7.280 | 6.250 | 6.800 | 6.800 | 138,347,311 |
| 2024-10-30 | 5.700 | 6.620 | 5.500 | 6.620 | 6.620 | 162,547,383 |
| 2024-10-29 | 5.990 | 6.140 | 5.800 | 6.020 | 6.020 | 180,772,099 |
| 2024-10-28 | 5.280 | 5.580 | 5.180 | 5.580 | 5.580 | 89,642,985 |
| 2024-10-25 | 4.610 | 5.070 | 4.610 | 5.070 | 5.070 | 118,127,610 |
| 2024-10-24 | 4.850 | 4.850 | 4.520 | 4.610 | 4.610 | 163,513,134 |
| 2024-10-23 | 3.990 | 4.410 | 3.990 | 4.410 | 4.410 | 37,363,466 |
| 2024-10-22 | 4.200 | 4.470 | 3.980 | 4.010 | 4.010 | 120,858,924 |
| 2024-10-21 | 3.920 | 4.210 | 3.850 | 4.200 | 4.200 | 121,469,121 |
| 2024-10-18 | 3.490 | 3.920 | 3.410 | 3.830 | 3.830 | 89,119,372 |
| 2024-10-17 | 3.380 | 3.650 | 3.320 | 3.580 | 3.580 | 72,685,419 |
| 2024-10-16 | 3.180 | 3.500 | 3.170 | 3.370 | 3.370 | 57,468,950 |
| 2024-10-15 | 3.180 | 3.400 | 3.170 | 3.230 | 3.230 | 56,068,372 |
| 2024-10-14 | 2.950 | 3.230 | 2.950 | 3.230 | 3.230 | 51,562,305 |
| 2024-10-11 | 2.940 | 3.040 | 2.890 | 2.940 | 2.940 | 27,055,401 |
| 2024-10-10 | 2.940 | 3.050 | 2.920 | 2.960 | 2.960 | 27,628,177 |
| 2024-10-09 | 3.200 | 3.200 | 2.930 | 2.940 | 2.940 | 40,505,681 |
| 2024-10-08 | 3.430 | 3.430 | 3.050 | 3.260 | 3.260 | 65,987,458 |
| 2024-09-30 | 2.990 | 3.180 | 2.930 | 3.140 | 3.140 | 53,558,742 |
| 2024-09-27 | 2.840 | 2.940 | 2.800 | 2.900 | 2.900 | 42,149,338 |
| 2024-09-26 | 2.610 | 2.740 | 2.600 | 2.740 | 2.740 | 26,681,926 |
| 2024-09-25 | 2.630 | 2.670 | 2.590 | 2.620 | 2.620 | 23,803,763 |
| 2024-09-24 | 2.530 | 2.600 | 2.520 | 2.600 | 2.600 | 20,715,287 |
| 2024-09-23 | 2.520 | 2.550 | 2.480 | 2.520 | 2.520 | 14,476,600 |
| 2024-09-20 | 2.560 | 2.630 | 2.520 | 2.540 | 2.540 | 19,782,326 |
| 2024-09-19 | 2.500 | 2.650 | 2.490 | 2.590 | 2.590 | 31,969,576 |
| 2024-09-18 | 2.560 | 2.590 | 2.470 | 2.520 | 2.520 | 37,457,076 |
| 2024-09-13 | 2.480 | 2.730 | 2.470 | 2.650 | 2.650 | 53,024,138 |
| 2024-09-12 | 2.440 | 2.600 | 2.440 | 2.480 | 2.480 | 17,382,000 |
| 2024-09-11 | 2.460 | 2.470 | 2.410 | 2.430 | 2.430 | 6,715,380 |
| 2024-09-10 | 2.480 | 2.500 | 2.430 | 2.470 | 2.470 | 9,242,400 |
| 2024-09-09 | 2.400 | 2.490 | 2.380 | 2.470 | 2.470 | 11,185,750 |
| 2024-09-06 | 2.430 | 2.450 | 2.400 | 2.410 | 2.410 | 6,800,100 |
| 2024-09-05 | 2.400 | 2.440 | 2.400 | 2.430 | 2.430 | 7,329,190 |
| 2024-09-04 | 2.440 | 2.450 | 2.400 | 2.410 | 2.410 | 8,983,301 |
| 2024-09-03 | 2.450 | 2.480 | 2.430 | 2.460 | 2.460 | 6,035,600 |
| 2024-09-02 | 2.500 | 2.530 | 2.460 | 2.470 | 2.470 | 8,671,350 |
| 2024-08-30 | 2.470 | 2.530 | 2.450 | 2.510 | 2.510 | 8,871,650 |
| 2024-08-29 | 2.430 | 2.480 | 2.410 | 2.470 | 2.470 | 8,017,951 |
| 2024-08-28 | 2.430 | 2.470 | 2.420 | 2.440 | 2.440 | 6,959,551 |
| 2024-08-27 | 2.500 | 2.510 | 2.430 | 2.440 | 2.440 | 7,047,400 |
| 2024-08-26 | 2.450 | 2.520 | 2.440 | 2.500 | 2.500 | 7,822,750 |
| 2024-08-23 | 2.470 | 2.480 | 2.430 | 2.440 | 2.440 | 5,974,200 |
| 2024-08-22 | 2.510 | 2.530 | 2.470 | 2.470 | 2.470 | 6,159,500 |
| 2024-08-21 | 2.500 | 2.540 | 2.490 | 2.520 | 2.520 | 3,917,926 |
| 2024-08-20 | 2.570 | 2.570 | 2.490 | 2.520 | 2.520 | 7,492,651 |
| 2024-08-19 | 2.540 | 2.580 | 2.520 | 2.560 | 2.560 | 7,102,575 |
| 2024-08-16 | 2.570 | 2.590 | 2.540 | 2.540 | 2.540 | 8,359,414 |
| 2024-08-15 | 2.560 | 2.590 | 2.510 | 2.570 | 2.570 | 8,456,775 |
| 2024-08-14 | 2.580 | 2.590 | 2.530 | 2.540 | 2.540 | 6,484,525 |
| 2024-08-13 | 2.570 | 2.580 | 2.520 | 2.580 | 2.580 | 6,800,400 |
| 2024-08-12 | 2.600 | 2.610 | 2.530 | 2.550 | 2.550 | 9,083,025 |
| 2024-08-09 | 2.630 | 2.670 | 2.600 | 2.620 | 2.620 | 7,717,475 |
| 2024-08-08 | 2.620 | 2.640 | 2.580 | 2.630 | 2.630 | 9,513,464 |
| 2024-08-07 | 2.630 | 2.650 | 2.600 | 2.620 | 2.620 | 8,913,414 |
| 2024-08-06 | 2.640 | 2.690 | 2.600 | 2.640 | 2.640 | 12,265,708 |
| 2024-08-05 | 2.650 | 2.730 | 2.610 | 2.610 | 2.610 | 21,551,425 |
| 2024-08-02 | 2.710 | 2.790 | 2.660 | 2.680 | 2.680 | 25,669,275 |
| 2024-08-01 | 2.670 | 2.850 | 2.650 | 2.740 | 2.740 | 28,785,750 |
| 2024-07-31 | 2.590 | 2.700 | 2.570 | 2.690 | 2.690 | 22,216,075 |
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.