Jiangsu Huachen Transformer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	28.210	28.800	25.840	26.060	17.997	19,193,046
2022-08-02	26.960	29.480	26.400	28.690	19.813	22,497,130
2022-08-01	26.990	28.360	26.520	27.510	18.998	18,136,762
2022-07-29	25.650	28.000	25.650	27.460	18.963	20,930,193
2022-07-28	26.200	26.550	25.500	25.580	17.665	12,551,861
2022-07-27	25.190	26.200	24.920	26.060	17.997	11,902,374
2022-07-26	25.500	25.660	24.670	25.350	17.506	7,894,511
2022-07-25	26.380	26.500	25.420	25.500	17.610	9,085,340
2022-07-22	26.270	26.580	25.000	26.230	18.114	13,501,832
2022-07-21	26.540	27.100	26.020	26.950	18.611	17,376,685
2022-07-20	26.520	26.980	25.890	26.170	18.073	17,121,416
2022-07-19	30.840	30.840	26.610	26.610	18.376	32,073,790
2022-07-18	26.510	29.570	26.500	29.570	20.420	22,574,305
2022-07-15	26.000	27.890	25.960	26.880	18.563	23,373,862
2022-07-14	25.200	28.170	24.900	25.970	17.934	25,792,429
2022-07-13	24.000	25.880	23.770	25.680	17.734	20,174,207
2022-07-12	23.240	24.970	22.610	24.420	16.864	16,235,450
2022-07-11	22.810	24.050	22.810	23.450	16.194	9,976,682
2022-07-08	22.700	24.230	22.650	23.150	15.987	10,372,985
2022-07-07	22.380	22.990	22.120	22.700	15.676	7,302,359
2022-07-06	22.830	23.070	22.100	22.380	15.455	7,195,729
2022-07-05	23.390	23.800	22.600	22.800	15.745	9,032,478
2022-07-04	23.450	24.360	22.890	23.560	16.270	10,199,539
2022-07-01	23.430	24.150	23.230	23.700	16.367	11,588,154
2022-06-30	22.800	23.630	22.570	23.600	16.298	13,128,222
2022-06-29	25.380	25.800	23.730	23.730	16.387	20,195,638
2022-06-28	27.440	27.810	25.740	26.370	18.211	29,883,303
2022-06-27	24.720	27.060	24.690	27.060	18.687	22,207,200
2022-06-24	25.600	25.650	24.330	24.600	16.988	17,241,764
2022-06-23	24.360	25.520	24.020	24.910	17.202	19,790,776
2022-06-22	23.300	25.980	23.000	24.790	17.119	27,690,145
2022-06-21	23.480	24.190	22.900	23.620	16.311	17,046,800
2022-06-20	22.610	23.770	22.320	23.430	16.180	17,055,834
2022-06-17	21.960	23.120	21.670	22.590	15.600	13,469,206
2022-06-16	21.990	22.500	21.530	22.300	15.400	13,559,742
2022-06-15	22.830	23.330	22.040	22.050	15.227	16,014,217
2022-06-14	25.000	25.220	22.830	23.050	15.918	19,894,225
2022-06-13	25.000	26.110	24.520	25.320	17.485	17,106,797
2022-06-10	24.240	25.380	23.780	25.340	17.499	19,616,063
2022-06-09	25.300	26.670	25.070	25.230	17.423	28,909,088
2022-06-08	30.000	31.960	27.750	27.860	19.240	39,474,215
2022-06-07	27.860	29.830	27.860	29.830	20.600	23,157,255
2022-06-06	27.000	28.500	25.330	27.120	18.729	27,307,023
2022-06-02	28.870	32.200	26.420	27.980	19.322	40,056,445
2022-06-01	27.500	29.360	26.100	29.360	20.275	28,913,070
2022-05-31	28.610	29.480	26.100	26.690	18.432	33,221,294
2022-05-30	26.600	30.270	26.560	29.000	20.027	41,373,136
2022-05-27	23.480	28.500	23.480	27.520	19.005	39,478,346
2022-05-26	28.500	29.000	26.090	26.090	18.017	28,318,971
2022-05-25	26.350	28.990	25.010	28.990	20.020	46,665,397
2022-05-24	26.350	26.350	26.350	26.350	18.197	19,602,851
2022-05-23	23.950	23.950	23.950	23.950	16.539	1,027,814
2022-05-20	21.770	21.770	21.770	21.770	15.034	2,868,678
2022-05-19	19.790	19.790	19.790	19.790	13.667	884,847
2022-05-18	17.990	17.990	17.990	17.990	12.424	866,304
2022-05-17	16.350	16.350	16.350	16.350	11.291	997,691
2022-05-16	14.860	14.860	14.860	14.860	10.262	447,763
2022-05-13	13.510	13.510	13.510	13.510	9.330	364,859
2022-05-12	10.240	12.280	10.240	12.280	8.480	1,476,925

← NewerPage 18 of 18 · 1,079 trading days

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.