Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.550	21.730	20.950	21.100	21.100	4,245,580
2024-04-29	20.800	21.910	20.750	21.600	21.600	5,021,026
2024-04-26	20.210	20.980	19.920	20.850	20.850	5,493,794
2024-04-25	20.600	20.910	20.280	20.710	20.710	3,774,318
2024-04-24	21.170	21.190	20.230	20.780	20.780	4,187,238
2024-04-23	21.340	21.600	20.910	21.090	21.090	2,856,494
2024-04-22	21.200	21.550	20.960	21.290	21.290	2,879,340
2024-04-19	21.820	21.990	21.230	21.430	21.430	3,588,516
2024-04-18	21.820	22.460	21.330	22.010	22.010	4,446,585
2024-04-17	21.100	21.950	21.100	21.920	21.920	4,517,796
2024-04-16	22.200	22.200	20.920	21.030	21.030	6,622,267
2024-04-15	22.060	23.000	22.020	22.280	22.280	7,362,806
2024-04-12	22.800	22.910	21.960	22.010	22.010	4,903,899
2024-04-11	22.950	23.290	22.560	22.800	22.800	5,266,612
2024-04-10	23.350	23.350	22.780	22.940	22.940	5,943,248
2024-04-09	21.830	23.330	21.810	23.250	23.250	8,357,738
2024-04-08	22.500	23.300	21.790	21.830	21.830	5,581,498
2024-04-03	22.660	23.230	22.450	22.730	22.730	5,795,614
2024-04-02	22.260	22.850	22.080	22.680	22.680	5,793,415
2024-04-01	21.300	22.260	21.300	22.240	22.240	4,596,320
2024-03-29	21.230	21.490	20.990	21.220	21.220	1,541,050
2024-03-28	20.910	21.660	20.900	21.210	21.210	3,940,536
2024-03-27	22.010	22.010	20.890	20.900	20.900	4,076,069
2024-03-26	21.510	22.280	21.220	21.960	21.960	5,426,628
2024-03-25	22.260	22.360	21.530	21.540	21.540	4,189,129
2024-03-22	22.930	22.990	22.190	22.260	22.260	4,269,695
2024-03-21	23.350	23.440	22.660	22.960	22.960	4,766,438
2024-03-20	23.100	23.540	22.950	23.340	23.340	4,414,052
2024-03-19	23.620	23.620	23.150	23.160	23.160	5,549,483
2024-03-18	22.950	23.760	22.650	23.730	23.730	7,993,261
2024-03-15	22.570	22.750	22.130	22.660	22.660	3,966,380
2024-03-14	22.980	23.250	22.300	22.580	22.580	4,237,840
2024-03-13	22.920	23.550	22.810	22.990	22.990	5,605,023
2024-03-12	23.300	23.350	22.750	22.940	22.940	5,415,039
2024-03-11	22.100	23.230	22.090	23.170	23.170	8,152,723
2024-03-08	21.500	21.940	21.500	21.880	21.880	3,450,925
2024-03-07	22.260	22.360	21.510	21.510	21.510	3,699,803
2024-03-06	21.900	22.550	21.600	22.240	22.240	3,885,669
2024-03-05	22.490	22.550	21.820	21.950	21.950	5,090,676
2024-03-04	22.830	22.980	22.420	22.550	22.550	4,939,115
2024-03-01	22.680	23.090	22.620	22.830	22.830	5,579,111
2024-02-29	21.450	22.530	21.440	22.470	22.470	5,802,826
2024-02-28	22.650	23.240	21.670	21.700	21.700	7,475,079
2024-02-27	21.740	22.620	21.530	22.610	22.610	5,738,716
2024-02-26	21.590	22.140	21.360	21.810	21.810	5,741,770
2024-02-23	21.550	21.710	21.130	21.550	21.550	5,258,220
2024-02-22	21.410	21.800	21.210	21.480	21.480	3,932,565
2024-02-21	21.450	22.150	21.240	21.490	21.490	5,354,093
2024-02-20	21.710	21.780	21.060	21.640	21.640	3,837,116
2024-02-19	22.560	22.570	21.540	21.690	21.690	5,424,179
2024-02-08	22.000	23.290	21.900	22.070	22.070	8,294,268
2024-02-07	20.490	22.050	20.250	21.890	21.890	8,961,905
2024-02-06	18.100	20.640	17.980	20.440	20.440	5,400,111
2024-02-05	18.800	19.090	17.550	18.500	18.500	4,523,354
2024-02-02	19.660	19.990	18.160	18.960	18.960	5,735,944
2024-02-01	19.690	20.290	19.440	19.730	19.730	3,940,779
2024-01-31	20.140	20.700	19.810	19.860	19.860	4,221,399
2024-01-30	20.700	21.100	19.950	20.140	20.140	3,660,174
2024-01-29	21.390	21.530	20.710	20.740	20.740	3,068,776
2024-01-26	21.560	21.740	21.220	21.300	21.300	3,189,502

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.