Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.280	30.770	30.170	30.280	30.280	2,356,703
2023-07-31	29.320	30.650	29.310	30.380	30.380	5,130,981
2023-07-28	29.000	29.480	28.810	29.260	29.260	2,161,300
2023-07-27	30.010	30.350	29.100	29.200	29.200	3,506,389
2023-07-26	30.110	30.440	29.960	30.020	30.020	2,005,367
2023-07-25	30.350	30.880	30.030	30.230	30.230	3,734,636
2023-07-24	30.350	30.350	29.490	30.040	30.040	4,820,154
2023-07-21	30.450	30.730	29.820	30.560	30.560	3,222,133
2023-07-20	30.130	31.250	30.130	30.520	30.520	4,555,945
2023-07-19	30.350	31.320	30.220	30.630	30.630	5,828,250
2023-07-18	30.200	30.620	29.770	30.350	30.350	3,573,284
2023-07-17	30.020	30.130	29.580	30.040	30.040	3,257,927
2023-07-14	31.180	31.200	29.380	30.250	30.250	9,116,490
2023-07-13	31.040	31.570	30.880	31.210	31.210	3,281,089
2023-07-12	30.940	31.380	30.410	30.810	30.810	4,662,026
2023-07-11	30.310	30.840	30.010	30.790	30.790	2,874,865
2023-07-10	30.500	31.180	30.200	30.340	30.340	4,058,994
2023-07-07	31.190	31.480	30.400	30.450	30.450	3,466,210
2023-07-06	31.300	31.790	30.830	31.490	31.490	3,998,476
2023-07-05	31.730	31.950	31.150	31.380	31.380	6,630,234
2023-07-04	30.460	32.510	30.460	31.560	31.560	12,813,573
2023-07-03	30.660	31.460	30.340	30.450	30.450	5,109,274
2023-06-30	30.370	31.030	29.700	30.470	30.470	5,569,412
2023-06-29	29.880	30.650	29.590	30.150	30.150	5,821,096
2023-06-28	30.000	30.100	29.280	29.800	29.800	7,788,185
2023-06-27	32.710	32.710	29.180	29.820	29.820	16,033,586
2023-06-26	32.610	33.500	32.180	32.460	32.460	3,596,905
2023-06-21	33.260	33.780	32.780	32.780	32.780	3,214,896
2023-06-20	33.280	33.820	32.950	33.400	33.400	3,620,966
2023-06-19	32.900	33.800	32.690	33.130	33.130	4,490,512
2023-06-16	32.020	33.480	31.750	32.950	32.950	5,650,445
2023-06-15	29.920	32.160	29.810	32.020	32.020	5,073,792
2023-06-14	30.050	30.250	29.860	29.980	29.980	1,720,988
2023-06-13	30.160	30.520	29.770	30.240	30.240	2,575,333
2023-06-12	29.450	30.740	29.450	30.310	30.310	3,271,814
2023-06-09	28.650	29.770	28.530	29.700	29.700	4,875,085
2023-06-08	29.480	29.950	28.660	28.750	28.750	3,000,807
2023-06-07	29.890	29.890	28.400	29.000	29.000	3,889,119
2023-06-06	43.210	43.250	42.070	42.070	29.700	2,262,785
2023-06-05	43.990	44.140	42.550	43.120	30.441	3,377,526
2023-06-02	42.500	43.930	42.410	43.540	30.738	3,622,049
2023-06-01	41.700	43.160	41.500	42.460	29.975	4,092,184
2023-05-31	41.500	42.180	41.000	41.460	29.269	5,815,250
2023-05-30	41.410	41.900	40.600	41.400	29.227	3,463,958
2023-05-29	42.620	42.740	41.390	41.620	29.382	2,678,236
2023-05-26	43.000	43.480	42.300	42.750	30.180	2,563,692
2023-05-25	42.250	43.200	41.600	42.680	30.131	3,649,636
2023-05-24	42.480	42.830	41.670	42.250	29.827	2,506,632
2023-05-23	42.750	43.380	42.430	42.600	30.074	2,639,512
2023-05-22	43.390	43.880	42.450	42.700	30.145	3,300,858
2023-05-19	42.700	43.460	42.310	43.100	30.427	3,837,586
2023-05-18	46.660	46.660	42.110	43.030	30.378	9,581,028
2023-05-17	47.300	47.580	46.060	46.860	33.082	3,141,455
2023-05-16	47.260	48.200	46.700	47.000	33.180	3,765,015
2023-05-15	46.710	47.670	46.060	47.060	33.223	4,555,775
2023-05-12	47.660	48.500	45.800	45.860	32.376	4,055,255
2023-05-11	47.500	48.520	46.710	47.860	33.788	4,855,732
2023-05-10	46.510	48.800	45.720	47.380	33.449	6,708,591
2023-05-09	48.450	48.450	46.330	46.510	32.835	4,618,705
2023-05-08	48.510	49.300	47.850	48.260	34.070	4,236,750

← NewerPage 14 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.