Jiangsu Huachen Transformer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.460	20.850	20.380	20.680	14.427	2,426,947
2022-11-02	20.400	20.820	20.230	20.550	14.337	2,980,412
2022-11-01	20.170	20.400	20.000	20.320	14.176	2,636,167
2022-10-31	19.340	20.200	19.340	19.870	13.862	2,718,872
2022-10-28	20.060	20.350	19.000	19.170	13.374	3,338,235
2022-10-27	20.920	21.250	20.300	20.350	14.197	3,350,200
2022-10-26	20.450	20.930	20.330	20.810	14.518	3,285,385
2022-10-25	20.350	20.780	19.870	20.680	14.427	3,899,411
2022-10-24	20.410	21.090	20.210	20.550	14.337	4,346,657
2022-10-21	20.240	21.500	20.150	20.600	14.371	5,834,074
2022-10-20	19.900	20.400	19.680	20.260	14.134	3,081,836
2022-10-19	20.060	20.480	20.000	20.210	14.099	2,784,803
2022-10-18	19.910	20.330	19.800	20.140	14.051	3,024,667
2022-10-17	19.750	19.940	19.600	19.870	13.862	2,250,600
2022-10-14	19.970	20.020	19.510	19.760	13.785	3,095,975
2022-10-13	19.690	19.690	19.180	19.530	13.625	3,276,793
2022-10-12	18.700	20.100	18.640	19.760	13.646	4,956,049
2022-10-11	18.620	18.710	18.260	18.630	12.865	1,745,161
2022-10-10	18.890	19.070	18.200	18.300	12.638	2,439,873
2022-09-30	19.690	19.740	18.800	18.890	13.045	2,660,915
2022-09-29	20.150	20.150	19.240	19.500	13.466	3,030,580
2022-09-28	20.550	20.660	19.770	19.910	13.749	3,075,255
2022-09-27	20.530	20.940	20.210	20.700	14.295	2,761,066
2022-09-26	20.400	20.760	19.990	20.500	14.157	2,810,053
2022-09-23	20.890	21.140	20.140	20.400	14.088	3,397,202
2022-09-22	21.120	21.290	20.900	20.990	14.495	2,711,853
2022-09-21	20.920	21.260	20.500	21.120	14.585	3,495,980
2022-09-20	20.120	21.600	20.000	21.250	14.675	7,156,184
2022-09-19	21.600	21.890	19.670	19.870	13.722	6,846,718
2022-09-16	22.760	22.760	21.860	21.860	15.096	4,042,747
2022-09-15	22.520	23.380	22.480	22.990	15.876	6,472,040
2022-09-14	22.090	22.550	21.970	22.450	15.504	3,170,813
2022-09-13	22.200	22.740	22.010	22.630	15.628	3,667,343
2022-09-09	22.610	22.950	22.090	22.180	15.317	3,636,078
2022-09-08	23.340	23.450	22.400	22.630	15.628	5,029,690
2022-09-07	23.120	23.610	22.910	23.340	16.118	4,530,183
2022-09-06	22.900	23.260	22.490	23.260	16.063	4,915,937
2022-09-05	23.000	23.180	22.450	22.680	15.662	3,966,902
2022-09-02	22.350	23.030	22.200	23.000	15.883	5,588,795
2022-09-01	22.680	22.950	22.290	22.380	15.455	4,487,308
2022-08-31	23.900	23.940	22.510	22.700	15.676	8,658,587
2022-08-30	25.300	25.670	23.900	24.010	16.581	7,850,087
2022-08-29	25.390	25.660	24.750	25.340	17.499	5,692,626
2022-08-26	26.600	26.890	26.210	26.230	18.114	5,215,807
2022-08-25	26.120	27.000	26.120	26.420	18.245	5,331,341
2022-08-24	27.890	27.890	26.000	26.230	18.114	9,040,420
2022-08-23	27.190	28.020	26.870	27.860	19.240	8,693,780
2022-08-22	27.350	27.810	26.850	27.200	18.784	8,448,396
2022-08-19	29.050	29.290	27.350	27.350	18.887	14,530,600
2022-08-18	29.580	30.350	29.230	29.300	20.234	16,561,190
2022-08-17	29.490	32.000	29.400	30.500	21.063	22,331,528
2022-08-16	28.800	30.330	28.670	29.300	20.234	17,245,757
2022-08-15	28.090	29.250	27.530	29.020	20.041	12,964,246
2022-08-12	29.760	29.950	28.060	28.560	19.723	17,127,192
2022-08-11	28.850	30.350	28.600	29.400	20.303	21,071,923
2022-08-10	27.000	30.380	26.380	29.320	20.248	33,328,708
2022-08-09	28.400	28.400	27.100	27.620	19.074	17,492,715
2022-08-08	27.810	28.410	26.880	28.410	19.619	14,872,627
2022-08-05	28.590	28.750	26.990	28.100	19.405	23,254,641
2022-08-04	26.010	28.670	26.010	28.670	19.799	31,663,230

← NewerPage 17 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.