Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.650	24.990	24.500	24.680	24.680	3,436,277
2023-10-31	24.800	24.890	24.310	24.550	24.550	4,416,498
2023-10-30	24.300	24.560	23.700	24.400	24.400	4,750,155
2023-10-27	23.030	24.150	22.680	24.110	24.110	4,016,658
2023-10-26	22.920	23.010	22.410	22.990	22.990	2,557,615
2023-10-25	23.180	23.500	23.010	23.030	23.030	2,250,877
2023-10-24	22.820	23.190	22.540	23.130	23.130	3,104,510
2023-10-23	23.330	23.380	22.510	22.620	22.620	2,359,386
2023-10-20	23.320	23.990	23.320	23.470	23.470	3,522,290
2023-10-19	23.440	23.880	23.330	23.490	23.490	2,092,187
2023-10-18	23.790	23.880	23.450	23.560	23.560	2,146,063
2023-10-17	23.980	24.440	23.850	23.930	23.930	2,904,250
2023-10-16	24.730	24.870	23.830	23.980	23.980	3,269,990
2023-10-13	25.030	25.110	24.410	24.760	24.760	3,856,603
2023-10-12	25.240	25.530	24.820	25.280	25.280	4,252,159
2023-10-11	24.780	25.490	24.700	25.140	25.140	4,131,990
2023-10-10	25.320	25.540	24.550	24.660	24.660	4,469,550
2023-10-09	26.010	26.140	25.200	25.280	25.280	3,013,831
2023-09-28	26.170	26.380	26.020	26.150	26.150	2,449,953
2023-09-27	25.770	26.490	25.700	26.020	26.020	3,341,846
2023-09-26	26.000	26.050	25.700	25.770	25.770	1,411,141
2023-09-25	26.100	26.160	25.630	25.930	25.930	1,861,798
2023-09-22	25.460	26.160	25.410	26.120	26.120	2,038,132
2023-09-21	25.680	25.880	25.420	25.600	25.600	1,806,777
2023-09-20	25.940	26.160	25.610	25.690	25.690	1,588,168
2023-09-19	26.260	26.400	25.750	26.090	26.090	1,987,865
2023-09-18	25.990	26.690	25.720	26.390	26.390	2,788,582
2023-09-15	26.440	26.480	25.580	26.160	26.160	3,140,926
2023-09-14	26.760	26.860	26.230	26.350	26.350	1,615,697
2023-09-13	26.960	26.970	26.450	26.730	26.730	2,712,672
2023-09-12	27.170	27.350	26.780	26.810	26.810	3,434,105
2023-09-11	27.170	27.300	26.710	26.890	26.890	4,449,791
2023-09-08	26.900	27.400	26.880	27.010	27.010	1,860,948
2023-09-07	27.750	28.110	27.150	27.200	27.200	3,578,128
2023-09-06	27.540	27.650	26.980	27.490	27.490	3,215,330
2023-09-05	27.530	27.750	27.290	27.370	27.370	3,795,029
2023-09-04	27.450	27.550	26.900	27.520	27.520	3,195,600
2023-09-01	27.400	27.550	26.860	27.330	27.330	2,468,506
2023-08-31	27.730	28.000	26.890	27.400	27.400	5,411,680
2023-08-30	26.610	27.500	26.500	27.300	27.300	4,830,173
2023-08-29	24.970	26.960	24.860	26.720	26.720	4,809,785
2023-08-28	27.000	27.000	24.910	24.970	24.970	3,360,030
2023-08-25	25.330	25.550	24.820	24.960	24.960	2,228,915
2023-08-24	24.870	25.820	24.870	25.510	25.510	3,927,417
2023-08-23	25.990	26.090	24.690	24.690	24.690	3,206,216
2023-08-22	26.080	26.380	25.480	25.970	25.970	2,176,860
2023-08-21	26.600	26.950	26.020	26.030	26.030	2,198,680
2023-08-18	26.820	27.490	26.710	26.730	26.730	2,024,355
2023-08-17	26.490	27.020	26.300	26.880	26.880	2,055,317
2023-08-16	26.990	27.200	26.560	26.590	26.590	1,951,195
2023-08-15	27.350	27.400	26.660	27.080	27.080	2,877,079
2023-08-14	28.400	28.420	26.260	27.270	27.270	5,280,451
2023-08-11	29.220	29.320	28.460	28.500	28.500	2,037,135
2023-08-10	29.290	29.520	29.150	29.230	29.230	1,244,450
2023-08-09	29.190	29.500	29.050	29.230	29.230	1,558,739
2023-08-08	29.800	30.010	29.110	29.270	29.270	2,942,622
2023-08-07	29.960	30.140	29.690	30.020	30.020	2,620,179
2023-08-04	29.940	30.320	29.660	29.950	29.950	2,330,092
2023-08-03	29.660	29.850	29.500	29.730	29.730	1,634,106
2023-08-02	30.380	30.500	29.630	29.720	29.720	2,800,194

← NewerPage 13 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.