Zhejiang HangKe Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16.850 | 16.930 | 16.230 | 16.350 | 16.350 | 2,027,304 |
| 2024-07-26 | 16.560 | 17.000 | 16.490 | 16.870 | 16.870 | 1,614,762 |
| 2024-07-25 | 16.110 | 16.650 | 15.870 | 16.540 | 16.540 | 2,123,056 |
| 2024-07-24 | 16.400 | 16.540 | 16.040 | 16.090 | 16.090 | 1,769,130 |
| 2024-07-23 | 17.100 | 17.120 | 16.480 | 16.480 | 16.480 | 1,557,499 |
| 2024-07-22 | 17.080 | 17.350 | 16.950 | 17.100 | 17.100 | 2,110,632 |
| 2024-07-19 | 16.860 | 17.180 | 16.750 | 17.030 | 17.030 | 1,799,137 |
| 2024-07-18 | 16.710 | 16.940 | 16.420 | 16.860 | 16.860 | 1,741,416 |
| 2024-07-17 | 16.900 | 16.980 | 16.620 | 16.790 | 16.790 | 1,695,203 |
| 2024-07-16 | 16.790 | 16.980 | 16.520 | 16.900 | 16.900 | 1,819,529 |
| 2024-07-15 | 17.370 | 17.370 | 16.700 | 16.800 | 16.800 | 1,976,341 |
| 2024-07-12 | 17.290 | 17.530 | 17.210 | 17.400 | 17.400 | 1,838,196 |
| 2024-07-11 | 17.040 | 17.510 | 16.960 | 17.280 | 17.280 | 2,555,798 |
| 2024-07-10 | 16.550 | 16.980 | 16.460 | 16.630 | 16.630 | 1,957,943 |
| 2024-07-09 | 16.180 | 16.680 | 16.040 | 16.560 | 16.560 | 2,208,750 |
| 2024-07-08 | 16.750 | 16.960 | 16.200 | 16.290 | 16.290 | 2,480,662 |
| 2024-07-05 | 16.810 | 16.810 | 16.810 | 16.810 | 16.810 | 0 |
| 2024-07-04 | 17.330 | 17.400 | 16.800 | 16.810 | 16.810 | 2,075,525 |
| 2024-07-03 | 17.260 | 17.460 | 17.010 | 17.330 | 17.330 | 2,503,300 |
| 2024-07-02 | 17.390 | 17.490 | 17.060 | 17.150 | 17.150 | 2,489,227 |
| 2024-07-01 | 17.370 | 17.630 | 17.080 | 17.440 | 17.440 | 1,869,123 |
| 2024-06-28 | 17.680 | 18.020 | 17.400 | 17.450 | 17.450 | 2,376,183 |
| 2024-06-27 | 18.030 | 18.150 | 17.650 | 17.650 | 17.650 | 1,839,780 |
| 2024-06-26 | 17.700 | 18.230 | 17.470 | 18.230 | 18.230 | 2,146,465 |
| 2024-06-25 | 17.990 | 18.050 | 17.630 | 17.750 | 17.750 | 2,525,520 |
| 2024-06-24 | 18.390 | 18.490 | 17.630 | 17.700 | 17.700 | 2,822,551 |
| 2024-06-21 | 18.770 | 18.830 | 18.510 | 18.520 | 18.520 | 1,968,010 |
| 2024-06-20 | 18.940 | 19.120 | 18.760 | 18.770 | 18.770 | 2,213,765 |
| 2024-06-19 | 19.540 | 19.580 | 18.940 | 18.940 | 18.940 | 2,375,623 |
| 2024-06-18 | 19.450 | 19.680 | 19.340 | 19.500 | 19.500 | 2,105,758 |
| 2024-06-17 | 18.950 | 19.640 | 18.910 | 19.410 | 19.410 | 3,886,987 |
| 2024-06-14 | 19.100 | 19.190 | 18.780 | 19.090 | 19.090 | 3,355,792 |
| 2024-06-13 | 19.000 | 19.390 | 18.830 | 19.130 | 19.130 | 3,161,817 |
| 2024-06-12 | 19.470 | 19.480 | 18.970 | 19.010 | 19.010 | 2,542,082 |
| 2024-06-11 | 19.110 | 19.410 | 18.700 | 19.380 | 19.380 | 2,041,332 |
| 2024-06-07 | 19.200 | 19.450 | 18.860 | 19.110 | 19.110 | 2,279,672 |
| 2024-06-06 | 19.780 | 19.960 | 19.120 | 19.160 | 19.160 | 2,603,921 |
| 2024-06-05 | 20.170 | 20.430 | 19.720 | 19.800 | 19.800 | 1,910,404 |
| 2024-06-04 | 19.890 | 20.190 | 19.540 | 20.170 | 20.170 | 2,354,722 |
| 2024-06-03 | 20.050 | 20.100 | 19.550 | 19.810 | 19.810 | 2,688,228 |
| 2024-05-31 | 20.010 | 20.450 | 20.010 | 20.320 | 20.320 | 2,292,092 |
| 2024-05-30 | 20.160 | 20.280 | 19.980 | 20.130 | 20.130 | 2,295,572 |
| 2024-05-29 | 19.830 | 20.380 | 19.830 | 20.040 | 20.040 | 2,762,217 |
| 2024-05-28 | 20.100 | 20.130 | 19.620 | 19.900 | 19.900 | 2,995,686 |
| 2024-05-27 | 19.710 | 20.020 | 19.120 | 19.970 | 19.970 | 4,007,581 |
| 2024-05-24 | 20.000 | 20.170 | 19.500 | 19.520 | 19.520 | 3,420,233 |
| 2024-05-23 | 20.830 | 20.830 | 20.000 | 20.020 | 20.020 | 4,575,602 |
| 2024-05-22 | 20.550 | 21.060 | 20.460 | 20.970 | 20.970 | 2,912,200 |
| 2024-05-21 | 20.620 | 20.700 | 20.400 | 20.600 | 20.600 | 1,601,050 |
| 2024-05-20 | 20.930 | 21.080 | 20.560 | 20.660 | 20.660 | 2,456,340 |
| 2024-05-17 | 20.530 | 20.840 | 20.350 | 20.820 | 20.820 | 2,416,354 |
| 2024-05-16 | 20.810 | 21.000 | 20.460 | 20.560 | 20.560 | 2,904,089 |
| 2024-05-15 | 21.180 | 21.360 | 20.770 | 20.830 | 20.830 | 2,885,476 |
| 2024-05-14 | 21.310 | 21.610 | 21.200 | 21.200 | 21.200 | 2,636,249 |
| 2024-05-13 | 21.540 | 21.700 | 21.000 | 21.280 | 21.280 | 4,097,504 |
| 2024-05-10 | 22.130 | 22.200 | 21.640 | 21.880 | 21.880 | 3,817,409 |
| 2024-05-09 | 21.320 | 22.250 | 21.320 | 22.130 | 22.130 | 5,563,415 |
| 2024-05-08 | 21.730 | 21.970 | 21.250 | 21.270 | 21.270 | 3,075,058 |
| 2024-05-07 | 21.600 | 21.870 | 21.430 | 21.860 | 21.860 | 3,056,398 |
| 2024-05-06 | 21.500 | 21.990 | 21.500 | 21.570 | 21.570 | 4,558,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.4900 CNY |
| 2022-06-21 | 0.2291 CNY |
| 2021-05-20 | 0.2800 CNY |
| 2020-06-08 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.