Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	52.860	55.370	52.840	54.430	38.426	3,722,775
2022-11-03	52.800	54.850	52.470	53.600	37.840	2,781,219
2022-11-02	51.090	53.790	50.510	52.800	37.275	3,342,444
2022-11-01	49.820	52.450	48.630	51.240	36.174	3,991,089
2022-10-31	50.000	51.280	49.100	50.050	35.334	4,298,982
2022-10-28	53.500	53.890	49.110	49.130	34.684	5,233,127
2022-10-27	56.510	58.220	54.990	54.990	38.821	2,113,605
2022-10-26	54.910	56.700	54.610	56.210	39.682	2,216,572
2022-10-25	54.010	55.730	52.850	55.100	38.899	2,225,977
2022-10-24	55.000	56.630	53.600	54.760	38.659	2,146,211
2022-10-21	53.820	56.500	53.820	54.820	38.701	2,648,489
2022-10-20	55.000	55.700	54.010	54.580	38.532	1,808,265
2022-10-19	55.560	57.560	55.110	55.990	39.527	1,803,340
2022-10-18	55.950	56.470	54.550	55.400	39.111	1,715,704
2022-10-17	54.500	56.750	54.010	55.680	39.308	2,406,328
2022-10-14	53.510	55.310	52.650	54.890	38.750	2,396,903
2022-10-13	52.000	54.460	51.700	53.000	37.416	2,920,335
2022-10-12	51.470	53.370	48.800	53.150	37.522	2,926,449
2022-10-11	49.600	50.980	48.910	49.200	34.734	1,877,519
2022-10-10	49.160	51.270	49.160	49.700	35.087	2,248,850
2022-09-30	51.870	53.050	49.750	49.990	35.291	2,569,806
2022-09-29	51.730	53.980	50.800	52.120	36.795	3,384,007
2022-09-28	52.700	53.200	50.990	50.990	35.997	2,468,292
2022-09-27	52.200	53.990	51.880	52.700	37.205	2,950,487
2022-09-26	52.270	54.740	52.080	52.500	37.063	3,916,416
2022-09-23	53.500	54.180	52.350	52.670	37.183	1,990,472
2022-09-22	52.940	54.970	52.300	53.610	37.847	1,725,052
2022-09-21	53.000	54.600	52.100	53.390	37.692	1,817,552
2022-09-20	53.810	54.950	52.800	53.460	37.741	2,992,029
2022-09-19	54.500	55.220	53.060	53.600	37.840	2,635,350
2022-09-16	56.050	56.900	54.500	54.720	38.631	2,085,809
2022-09-15	58.450	60.000	55.110	55.860	39.435	3,133,153
2022-09-14	59.050	59.310	57.790	58.440	41.257	2,324,561
2022-09-13	61.200	62.180	59.800	60.180	42.485	2,264,197
2022-09-09	60.100	61.390	58.600	60.200	42.499	2,447,351
2022-09-08	60.390	62.710	60.100	60.440	42.669	3,213,694
2022-09-07	57.010	62.150	56.850	61.120	43.149	4,673,669
2022-09-06	57.240	57.980	56.040	57.250	40.417	3,579,105
2022-09-05	57.420	58.010	55.780	57.100	40.311	3,039,755
2022-09-02	59.470	60.060	57.350	57.650	40.699	4,220,013
2022-09-01	62.590	62.590	59.300	59.300	41.864	3,273,061
2022-08-31	64.900	65.160	61.800	62.080	43.826	3,084,300
2022-08-30	65.700	66.880	63.770	64.820	45.761	4,520,171
2022-08-29	62.020	65.300	61.510	63.140	44.575	3,236,576
2022-08-26	67.320	67.920	63.090	63.450	44.794	4,057,131
2022-08-25	70.790	71.960	65.200	66.920	47.243	3,281,259
2022-08-24	74.750	75.800	69.110	70.320	49.644	2,687,917
2022-08-23	75.340	76.500	72.660	73.810	52.107	2,410,945
2022-08-22	72.470	75.800	71.960	74.490	52.587	2,659,708
2022-08-19	78.160	78.300	72.770	72.860	51.437	2,674,964
2022-08-18	76.600	79.980	75.700	76.600	54.077	2,989,628
2022-08-17	76.000	78.050	75.010	77.000	54.359	2,079,702
2022-08-16	75.000	77.410	73.500	76.600	54.077	3,326,113
2022-08-15	72.090	74.570	71.510	74.000	52.242	2,509,343
2022-08-12	77.600	78.480	72.280	72.400	51.112	4,066,689
2022-08-11	79.480	79.970	76.530	78.830	55.651	4,522,707
2022-08-10	70.850	81.360	70.850	79.260	55.955	6,564,328
2022-08-09	71.230	71.650	69.200	71.470	50.455	2,286,907
2022-08-08	68.160	72.220	67.010	71.320	50.350	2,681,928
2022-08-05	67.200	68.490	66.240	68.140	48.105	2,219,091

← NewerPage 17 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.