Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	68.610	69.500	65.780	66.880	47.215	2,392,880
2022-08-03	71.440	72.500	67.810	67.870	47.914	3,468,456
2022-08-02	73.030	73.800	69.990	70.340	49.658	3,416,000
2022-08-01	74.500	75.870	72.580	74.630	52.686	2,743,175
2022-07-29	72.450	76.900	71.900	74.640	52.693	3,567,639
2022-07-28	72.000	72.480	69.090	70.960	50.095	2,467,669
2022-07-27	71.800	73.330	70.810	71.550	50.512	1,962,553
2022-07-26	72.980	73.980	70.660	71.400	50.406	2,375,480
2022-07-25	72.670	74.720	71.350	72.890	51.458	3,060,066
2022-07-22	74.140	75.780	71.320	72.390	51.105	2,613,321
2022-07-21	72.000	78.840	71.990	74.040	52.270	5,186,582
2022-07-20	67.110	73.300	66.000	71.990	50.823	4,871,022
2022-07-19	69.000	69.790	66.040	66.580	47.003	2,665,965
2022-07-18	69.390	70.370	68.240	68.700	48.500	2,615,379
2022-07-15	73.000	73.150	69.770	70.190	49.552	2,447,907
2022-07-14	67.590	73.150	66.110	71.290	50.328	3,315,793
2022-07-13	66.670	68.570	65.730	67.070	47.349	2,028,245
2022-07-12	69.690	71.980	67.200	68.570	48.408	2,771,882
2022-07-11	69.610	69.990	68.000	69.480	49.051	1,802,607
2022-07-08	73.360	73.460	69.210	69.570	49.114	2,757,272
2022-07-07	69.690	74.110	69.190	72.620	51.267	3,242,642
2022-07-06	69.400	71.680	68.800	69.800	49.276	1,992,095
2022-07-05	70.520	72.380	68.500	70.000	49.418	2,021,902
2022-07-04	67.990	71.790	66.960	70.300	49.629	3,310,865
2022-07-01	70.670	71.290	68.280	69.180	48.839	2,373,236
2022-06-30	70.340	70.340	66.200	70.060	49.460	4,893,989
2022-06-29	72.500	73.450	69.000	69.370	48.973	3,827,502
2022-06-28	74.100	74.100	71.750	73.470	51.867	3,198,615
2022-06-27	75.360	76.230	72.510	74.560	52.637	4,870,346
2022-06-24	71.110	75.850	71.100	74.960	52.919	5,157,054
2022-06-23	70.070	71.880	69.690	71.180	50.251	3,673,486
2022-06-22	70.240	72.870	70.060	70.450	49.735	2,534,912
2022-06-21	72.170	72.170	69.000	70.180	49.545	2,918,678
2022-06-20	73.410	73.410	71.000	72.400	50.950	2,508,577
2022-06-17	70.800	73.000	70.020	71.500	50.317	2,778,668
2022-06-16	67.900	72.560	67.200	71.180	50.092	3,616,015
2022-06-15	69.520	71.250	67.360	67.950	47.819	3,185,016
2022-06-14	70.970	70.970	67.500	69.860	49.163	2,622,548
2022-06-13	71.500	71.980	69.200	71.900	50.598	3,879,719
2022-06-10	65.000	70.800	63.610	70.700	49.754	4,163,084
2022-06-09	68.140	68.980	64.520	64.700	45.532	3,164,488
2022-06-08	66.270	69.000	65.930	68.160	47.966	3,040,993
2022-06-07	66.300	66.800	64.320	66.590	46.862	3,459,386
2022-06-06	65.600	68.800	65.000	66.360	46.700	5,099,231
2022-06-02	61.200	65.130	60.530	64.800	45.602	4,597,266
2022-06-01	59.500	62.030	58.500	60.760	42.759	2,710,611
2022-05-31	56.500	59.840	56.110	59.500	41.872	3,768,209
2022-05-30	55.350	56.890	54.230	56.100	39.479	2,302,286
2022-05-27	54.940	58.180	54.940	56.040	39.437	1,999,477
2022-05-26	55.400	56.250	54.190	55.300	38.916	1,558,831
2022-05-25	55.000	56.750	54.710	55.550	39.092	1,420,438
2022-05-24	57.000	58.820	55.210	55.430	39.008	2,517,001
2022-05-23	58.320	58.410	56.400	57.110	40.190	2,383,777
2022-05-20	56.600	58.980	56.600	58.000	40.817	2,632,999
2022-05-19	54.320	56.900	54.130	56.600	39.831	2,241,712
2022-05-18	55.000	56.200	54.350	55.110	38.783	2,294,938
2022-05-17	52.320	55.330	51.320	55.000	38.705	4,086,293
2022-05-16	51.660	53.490	50.850	51.680	36.369	4,248,683
2022-05-13	51.940	51.940	49.280	50.390	35.461	1,828,033
2022-05-12	50.000	51.140	49.580	49.900	35.116	2,561,454

← NewerPage 18 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.