Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	54.180	54.230	51.520	53.360	37.670	7,020,598
2023-02-03	54.900	54.900	53.350	54.330	38.355	4,958,755
2023-02-02	56.000	57.100	54.100	54.940	38.786	8,729,770
2023-02-01	52.530	56.480	52.210	56.310	39.753	9,418,133
2023-01-31	49.840	50.950	49.280	50.380	35.567	5,482,058
2023-01-30	50.180	52.960	49.950	50.110	35.376	7,743,345
2023-01-20	47.640	48.310	47.020	47.410	33.470	2,871,801
2023-01-19	46.690	47.950	46.550	47.930	33.837	2,826,937
2023-01-18	47.050	47.890	46.910	47.020	33.195	2,512,934
2023-01-17	47.160	47.360	46.340	47.120	33.265	2,121,998
2023-01-16	45.800	47.190	45.590	46.790	33.032	2,026,103
2023-01-13	45.870	46.900	45.470	46.100	32.545	2,465,562
2023-01-12	45.340	46.920	45.100	45.740	32.291	3,445,087
2023-01-11	46.680	46.710	45.200	45.200	31.910	3,165,150
2023-01-10	47.100	47.170	46.320	46.680	32.955	2,278,571
2023-01-09	46.580	47.550	46.250	47.110	33.258	2,906,979
2023-01-06	45.700	47.260	45.300	46.580	32.884	4,440,815
2023-01-05	45.050	46.270	44.900	45.520	32.136	2,902,370
2023-01-04	45.540	45.610	44.600	45.240	31.938	2,488,813
2023-01-03	43.720	45.800	43.580	45.530	32.143	2,775,817
2022-12-30	44.300	45.250	43.630	43.770	30.900	1,882,655
2022-12-29	44.230	45.110	43.900	44.160	31.176	2,123,927
2022-12-28	45.320	45.500	44.090	44.450	31.380	2,412,972
2022-12-27	43.130	45.930	42.920	45.530	32.143	4,004,278
2022-12-26	40.700	43.500	40.060	43.120	30.441	3,015,202
2022-12-23	41.220	41.510	40.150	40.380	28.507	1,197,877
2022-12-22	42.250	42.530	41.150	41.300	29.156	1,397,278
2022-12-21	42.900	43.300	41.390	42.200	29.792	2,023,875
2022-12-20	43.170	43.720	42.500	42.640	30.102	1,774,021
2022-12-19	43.310	44.760	42.750	43.120	30.441	2,763,164
2022-12-16	44.700	44.930	43.400	43.500	30.710	2,463,132
2022-12-15	43.630	45.160	43.090	44.980	31.754	3,519,853
2022-12-14	43.660	43.970	43.360	43.550	30.745	2,979,912
2022-12-13	45.810	45.810	43.400	43.530	30.731	4,448,544
2022-12-12	45.880	45.980	44.810	45.620	32.206	2,913,708
2022-12-09	46.150	46.370	45.410	45.770	32.312	3,468,648
2022-12-08	47.100	47.270	45.830	46.300	32.686	2,800,764
2022-12-07	47.390	47.900	46.720	47.140	33.279	2,390,994
2022-12-06	47.200	48.390	46.880	47.200	33.322	2,885,008
2022-12-05	47.920	48.360	47.000	47.270	33.371	2,359,810
2022-12-02	47.780	48.130	47.260	47.600	33.604	1,854,302
2022-12-01	46.260	48.260	46.260	47.820	33.759	4,078,361
2022-11-30	46.060	46.450	45.450	45.850	32.369	2,214,812
2022-11-29	44.970	46.120	44.770	45.910	32.411	2,687,650
2022-11-28	45.190	45.670	44.520	44.950	31.733	3,408,487
2022-11-25	47.800	47.800	45.500	45.690	32.256	3,079,930
2022-11-24	47.600	48.260	47.180	47.650	33.639	2,134,102
2022-11-23	46.390	47.440	45.800	47.390	33.456	2,652,696
2022-11-22	47.900	47.990	46.300	46.390	32.750	3,379,965
2022-11-21	47.600	48.390	47.120	48.180	34.014	2,408,411
2022-11-18	48.100	48.650	47.510	47.830	33.766	2,751,653
2022-11-17	49.330	49.330	47.030	48.000	33.886	4,834,862
2022-11-16	50.640	52.080	49.260	49.570	34.995	3,585,976
2022-11-15	48.290	50.350	47.690	50.160	35.411	3,451,389
2022-11-14	48.840	49.890	48.080	48.570	34.289	3,013,799
2022-11-11	49.650	50.680	48.750	49.030	34.614	3,225,566
2022-11-10	50.300	51.310	48.500	48.660	34.352	3,466,930
2022-11-09	52.270	52.680	50.880	50.880	35.920	2,402,012
2022-11-08	53.630	53.990	51.700	52.460	37.035	2,656,574
2022-11-07	54.110	54.550	52.750	53.290	37.621	3,516,898

← NewerPage 16 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.