Jiangsu Huachen Transformer historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	20.520	20.650	20.170	20.270	14.141	2,970,347
2023-02-02	20.650	20.800	20.400	20.450	14.267	4,922,381
2023-02-01	20.800	21.110	20.550	20.720	14.455	5,338,726
2023-01-31	20.580	20.790	20.270	20.720	14.455	5,089,611
2023-01-30	20.590	20.960	20.520	20.580	14.357	7,543,642
2023-01-20	19.840	20.980	19.660	20.660	14.413	10,294,368
2023-01-19	19.800	19.970	19.390	19.770	13.792	5,621,387
2023-01-18	19.900	19.930	19.520	19.770	13.792	5,085,225
2023-01-17	20.360	20.400	19.570	19.700	13.744	8,340,189
2023-01-16	20.180	20.700	19.580	20.070	14.002	17,678,710
2023-01-13	18.260	19.700	18.260	19.700	13.744	4,662,632
2023-01-12	17.670	17.930	17.670	17.910	12.495	1,626,660
2023-01-11	17.940	17.980	17.560	17.630	12.299	1,900,920
2023-01-10	18.240	18.330	17.910	17.990	12.551	2,560,847
2023-01-09	18.070	18.630	18.060	18.240	12.725	4,209,583
2023-01-06	17.750	18.260	17.670	17.940	12.516	2,863,560
2023-01-05	17.400	17.830	17.200	17.760	12.390	2,421,407
2023-01-04	17.580	17.600	17.210	17.330	12.090	1,339,240
2023-01-03	17.100	17.480	17.050	17.440	12.167	1,479,843
2022-12-30	17.200	17.320	17.070	17.090	11.923	856,175
2022-12-29	17.500	17.570	17.120	17.120	11.944	1,184,556
2022-12-28	17.790	17.790	17.320	17.470	12.188	1,200,970
2022-12-27	17.620	17.920	17.420	17.690	12.341	2,062,474
2022-12-26	16.550	17.550	16.500	17.510	12.216	2,600,351
2022-12-23	16.900	17.190	16.510	16.660	11.623	2,178,643
2022-12-22	17.480	17.700	16.860	16.910	11.797	2,180,785
2022-12-21	18.140	18.170	17.440	17.480	12.195	2,322,350
2022-12-20	18.060	18.250	17.750	18.130	12.648	1,448,920
2022-12-19	17.940	18.180	17.720	18.050	12.592	2,097,739
2022-12-16	18.360	18.420	17.880	17.890	12.481	2,471,862
2022-12-15	18.240	18.540	18.090	18.470	12.885	1,631,610
2022-12-14	18.420	18.480	18.180	18.240	12.725	1,622,695
2022-12-13	18.760	18.780	18.370	18.390	12.830	1,994,020
2022-12-12	18.710	18.850	18.470	18.790	13.109	1,845,839
2022-12-09	19.030	19.080	18.630	18.710	13.053	2,878,163
2022-12-08	19.010	19.190	18.910	18.980	13.241	1,999,618
2022-12-07	19.180	19.380	19.020	19.070	13.304	2,523,843
2022-12-06	19.450	19.550	19.230	19.310	13.472	1,833,196
2022-12-05	19.550	19.660	19.300	19.470	13.583	2,283,474
2022-12-02	19.440	19.790	19.280	19.590	13.667	2,247,560
2022-12-01	19.300	19.550	19.240	19.440	13.562	2,147,713
2022-11-30	19.300	19.380	19.060	19.190	13.388	1,918,645
2022-11-29	19.140	19.400	19.100	19.380	13.520	1,716,927
2022-11-28	19.120	19.280	18.900	19.160	13.367	1,832,350
2022-11-25	20.010	20.010	19.280	19.290	13.458	3,073,420
2022-11-24	19.550	20.300	19.400	20.100	14.023	3,761,777
2022-11-23	19.410	19.810	18.980	19.780	13.799	3,023,868
2022-11-22	20.020	20.100	19.400	19.640	13.702	3,104,172
2022-11-21	19.730	20.190	19.600	20.120	14.037	2,894,225
2022-11-18	20.250	20.260	19.700	19.730	13.765	4,465,277
2022-11-17	20.580	20.580	20.080	20.250	14.127	2,173,983
2022-11-16	20.870	21.100	20.460	20.580	14.357	3,063,236
2022-11-15	20.310	21.130	20.070	20.870	14.560	3,953,416
2022-11-14	20.430	20.510	20.020	20.180	14.078	3,227,712
2022-11-11	21.480	21.500	20.440	20.600	14.371	6,546,150
2022-11-10	21.800	21.890	20.920	21.060	14.692	6,216,259
2022-11-09	20.960	21.280	20.780	21.070	14.699	3,533,178
2022-11-08	21.210	21.350	20.860	20.990	14.644	2,851,303
2022-11-07	21.440	21.440	20.800	21.060	14.692	3,674,407
2022-11-04	20.730	21.380	20.660	21.180	14.776	4,633,304

← NewerPage 16 of 18 · 1,079 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.2100 CNY
2025-06-06	0.2000 CNY
2023-05-26	0.1500 CNY
2022-10-13	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.