Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	49.500	49.510	48.000	48.190	34.021	4,233,399
2023-05-04	49.720	51.000	48.580	49.140	34.691	6,905,701
2023-04-28	51.420	52.090	49.500	49.740	35.115	9,979,597
2023-04-27	46.280	52.100	46.280	50.170	35.418	16,040,199
2023-04-26	40.100	44.100	39.860	43.420	30.653	6,236,281
2023-04-25	42.250	42.740	39.420	39.700	28.027	4,259,199
2023-04-24	43.020	43.350	42.160	42.580	30.060	2,330,510
2023-04-21	44.870	45.490	43.010	43.010	30.364	3,097,924
2023-04-20	45.230	45.770	44.200	44.510	31.423	3,168,622
2023-04-19	46.100	46.830	45.090	45.500	32.122	3,356,376
2023-04-18	46.250	47.830	45.980	46.410	32.764	3,812,128
2023-04-17	45.600	46.380	45.420	46.300	32.686	3,259,086
2023-04-14	44.150	47.400	44.080	46.100	32.545	6,475,142
2023-04-13	44.800	45.100	43.950	44.010	31.070	2,793,828
2023-04-12	45.220	45.770	44.240	45.090	31.832	3,776,159
2023-04-11	47.280	47.340	45.170	45.360	32.023	5,929,431
2023-04-10	43.800	47.500	43.730	47.400	33.463	8,295,082
2023-04-07	43.860	44.490	43.600	43.800	30.921	2,748,782
2023-04-06	43.000	44.140	42.600	43.970	31.041	3,209,256
2023-04-04	45.050	45.190	42.560	43.200	30.498	5,817,586
2023-04-03	45.000	46.070	44.810	45.260	31.952	4,244,570
2023-03-31	45.510	46.300	44.620	44.800	31.627	3,296,767
2023-03-30	45.380	46.000	45.000	45.500	32.122	2,446,564
2023-03-29	45.890	46.750	45.360	45.760	32.305	2,888,194
2023-03-28	46.800	47.390	45.200	45.490	32.114	2,752,300
2023-03-27	46.730	47.150	46.160	46.400	32.757	2,842,700
2023-03-24	46.000	47.610	45.670	46.730	32.990	3,560,106
2023-03-23	45.860	46.210	45.360	46.000	32.474	3,101,522
2023-03-22	46.680	47.300	45.820	45.900	32.404	2,557,310
2023-03-21	45.140	46.380	44.740	46.350	32.722	3,886,983
2023-03-20	44.730	45.850	43.690	44.930	31.719	2,994,132
2023-03-17	44.820	45.470	44.330	45.210	31.917	3,545,414
2023-03-16	46.640	47.110	44.500	44.650	31.521	4,936,625
2023-03-15	48.660	48.970	47.020	47.020	33.195	3,285,675
2023-03-14	50.120	50.620	47.530	48.240	34.056	4,325,655
2023-03-13	51.070	51.450	49.320	50.220	35.454	4,278,603
2023-03-10	51.550	52.270	50.560	52.060	36.753	4,765,937
2023-03-09	52.110	52.630	51.400	51.960	36.682	3,438,906
2023-03-08	54.010	54.210	51.600	52.790	37.268	4,981,732
2023-03-07	51.610	54.880	51.530	53.910	38.059	7,735,322
2023-03-06	49.590	51.780	48.370	51.180	36.131	4,456,334
2023-03-03	50.320	50.500	49.050	49.160	34.705	2,645,911
2023-03-02	50.090	51.390	49.840	50.320	35.524	2,832,488
2023-03-01	49.810	50.470	49.130	50.150	35.404	4,063,236
2023-02-28	49.940	50.770	49.600	50.250	35.475	3,789,875
2023-02-27	50.720	51.000	49.200	49.940	35.256	4,195,478
2023-02-24	51.260	51.320	50.100	51.000	36.004	2,176,769
2023-02-23	51.960	52.610	51.020	51.020	36.018	2,320,633
2023-02-22	52.150	53.450	51.610	52.400	36.993	3,356,131
2023-02-21	51.930	52.700	51.580	51.970	36.689	2,528,685
2023-02-20	51.300	52.300	50.740	52.300	36.922	2,990,376
2023-02-17	54.620	55.560	51.500	51.740	36.527	8,131,058
2023-02-16	57.660	58.000	54.750	55.120	38.913	5,152,497
2023-02-15	59.630	60.000	57.530	58.170	41.066	4,806,725
2023-02-14	58.100	59.380	56.400	58.240	41.116	4,940,286
2023-02-13	54.750	57.300	54.520	56.650	39.993	5,311,836
2023-02-10	54.860	57.860	54.000	54.730	38.638	3,398,299
2023-02-09	54.520	55.870	53.920	55.600	39.252	3,601,137
2023-02-08	54.360	56.050	54.350	54.880	38.743	4,073,521
2023-02-07	53.030	54.990	53.030	54.840	38.715	4,634,630

← NewerPage 15 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.