Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.000	21.730	20.780	21.680	21.680	4,775,014
2024-01-24	20.680	21.280	19.900	21.130	21.130	6,128,300
2024-01-23	20.280	20.790	19.810	20.250	20.250	3,787,189
2024-01-22	21.600	21.800	20.240	20.320	20.320	5,531,158
2024-01-19	22.010	22.560	21.800	21.800	21.800	3,405,522
2024-01-18	21.700	22.220	21.240	22.180	22.180	4,493,812
2024-01-17	22.780	22.780	21.850	21.880	21.880	3,427,746
2024-01-16	22.450	22.990	22.260	22.840	22.840	3,551,395
2024-01-15	22.800	22.970	22.410	22.600	22.600	2,686,526
2024-01-12	23.090	23.630	22.880	22.880	22.880	3,818,068
2024-01-11	22.380	23.340	22.020	23.090	23.090	4,959,923
2024-01-10	21.900	22.810	21.630	22.280	22.280	3,735,252
2024-01-09	21.880	22.620	21.750	21.960	21.960	3,477,976
2024-01-08	22.270	22.540	21.910	21.930	21.930	3,162,190
2024-01-05	22.770	23.390	22.230	22.290	22.290	3,267,925
2024-01-04	23.050	23.090	22.600	22.830	22.830	2,646,591
2024-01-03	23.070	23.290	22.830	23.070	23.070	2,895,621
2024-01-02	23.590	23.610	23.070	23.070	23.070	2,898,161
2023-12-29	23.290	23.690	23.260	23.480	23.480	4,835,543
2023-12-28	21.720	23.400	21.650	23.250	23.250	7,877,926
2023-12-27	21.770	21.980	21.550	21.810	21.810	2,543,961
2023-12-26	22.350	22.350	21.660	21.770	21.770	2,787,431
2023-12-25	22.190	22.560	21.920	22.270	22.270	2,327,438
2023-12-22	21.810	22.570	21.500	22.220	22.220	4,076,408
2023-12-21	21.440	22.050	21.370	21.870	21.870	4,348,740
2023-12-20	21.830	22.020	21.410	21.440	21.440	3,347,713
2023-12-19	21.800	21.960	21.580	21.800	21.800	3,185,108
2023-12-18	22.450	22.450	21.880	21.940	21.940	3,077,104
2023-12-15	22.630	22.920	22.360	22.440	22.440	2,962,535
2023-12-14	22.580	22.840	22.510	22.540	22.540	2,395,514
2023-12-13	22.690	22.690	22.400	22.430	22.430	2,076,462
2023-12-12	23.070	23.240	22.560	22.720	22.720	3,348,839
2023-12-11	22.280	23.200	22.060	23.150	23.150	5,234,904
2023-12-08	22.590	22.670	22.320	22.390	22.390	4,212,143
2023-12-07	23.000	23.000	22.170	22.510	22.510	3,825,064
2023-12-06	22.440	23.170	22.410	22.870	22.870	3,742,747
2023-12-05	22.830	23.080	22.450	22.480	22.480	3,406,937
2023-12-04	23.520	23.540	22.920	22.980	22.980	3,807,260
2023-12-01	23.480	23.900	23.360	23.600	23.600	2,587,317
2023-11-30	24.050	24.360	23.660	23.840	23.840	2,621,648
2023-11-29	24.080	24.580	24.080	24.170	24.170	3,256,570
2023-11-28	23.730	24.160	23.580	24.140	24.140	2,748,428
2023-11-27	23.700	23.880	23.480	23.690	23.690	3,090,720
2023-11-24	24.250	24.350	23.600	23.760	23.760	3,836,037
2023-11-23	24.130	24.360	24.010	24.290	24.290	2,918,988
2023-11-22	24.700	24.810	24.060	24.060	24.060	3,286,952
2023-11-21	25.160	25.160	24.670	24.760	24.760	3,800,598
2023-11-20	24.860	25.160	24.620	24.920	24.920	5,063,625
2023-11-17	24.500	24.910	24.460	24.800	24.800	3,301,410
2023-11-16	25.180	25.180	24.600	24.600	24.600	2,940,890
2023-11-15	25.280	25.500	25.060	25.190	25.190	3,888,084
2023-11-14	25.200	25.340	24.920	25.020	25.020	3,200,305
2023-11-13	25.170	25.410	24.880	25.140	25.140	2,928,335
2023-11-10	25.010	25.190	24.780	25.030	25.030	2,458,270
2023-11-09	25.140	25.470	25.000	25.080	25.080	3,213,127
2023-11-08	24.980	25.250	24.810	25.080	25.080	2,848,165
2023-11-07	25.080	25.300	24.610	25.100	25.100	4,158,683
2023-11-06	24.600	25.270	24.540	25.080	25.080	5,146,746
2023-11-03	23.910	24.590	23.910	24.360	24.360	3,875,647
2023-11-02	24.680	24.780	23.970	24.030	24.030	3,506,266

← NewerPage 12 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.