Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	48.000	52.700	48.000	50.700	35.679	4,897,610
2022-05-10	44.220	48.900	44.220	48.880	34.399	4,757,865
2022-05-09	45.340	47.330	44.510	45.130	31.759	2,280,931
2022-05-06	45.880	47.470	44.180	45.220	31.823	2,675,338
2022-05-05	44.000	47.450	43.890	46.350	32.618	5,179,910
2022-04-29	42.300	43.990	40.490	43.900	30.894	2,816,317
2022-04-28	42.350	42.970	40.650	41.770	29.395	2,537,924
2022-04-27	38.210	42.470	38.080	42.400	29.838	3,124,119
2022-04-26	40.820	41.900	39.000	39.280	27.643	2,182,140
2022-04-25	44.590	44.670	40.610	40.930	28.804	2,129,790
2022-04-22	45.160	46.000	44.660	45.040	31.696	2,228,555
2022-04-21	47.080	47.800	45.320	45.610	32.097	2,139,344
2022-04-20	48.360	49.450	47.060	47.110	33.153	1,822,630
2022-04-19	49.540	50.470	48.140	48.790	34.335	2,041,816
2022-04-18	47.580	49.580	46.400	49.200	34.624	1,822,394
2022-04-15	48.370	48.370	46.800	47.530	33.448	1,765,083
2022-04-14	49.400	50.000	47.750	48.210	33.927	1,936,807
2022-04-13	49.990	50.560	48.620	49.400	34.764	1,936,933
2022-04-12	49.880	51.000	49.000	50.000	35.187	2,232,256
2022-04-11	52.630	53.310	49.390	49.880	35.102	2,978,687
2022-04-08	52.780	54.680	52.780	53.320	37.523	1,467,142
2022-04-07	55.360	56.500	53.820	53.830	37.882	1,786,748
2022-04-06	57.000	57.000	55.100	56.020	39.423	2,706,018
2022-04-01	57.450	57.450	55.400	57.200	40.254	1,811,747
2022-03-31	59.210	59.790	56.900	57.080	40.169	2,098,728
2022-03-30	56.550	59.560	55.770	59.400	41.802	2,220,234
2022-03-29	59.490	59.500	55.500	55.900	39.339	1,726,232
2022-03-28	60.300	60.970	57.800	58.090	40.880	1,403,287
2022-03-25	61.980	61.980	59.350	59.510	41.879	1,525,986
2022-03-24	61.120	61.350	60.000	60.930	42.878	1,388,654
2022-03-23	63.000	63.000	60.620	61.640	43.378	1,592,775
2022-03-22	62.700	63.300	61.600	62.000	43.631	2,694,221
2022-03-21	61.800	64.880	60.000	63.300	44.546	5,589,010
2022-03-18	61.590	61.590	58.280	60.880	42.843	3,544,718
2022-03-17	61.000	62.000	60.110	61.230	43.090	3,097,605
2022-03-16	59.950	59.950	55.350	58.640	41.267	2,734,398
2022-03-15	59.710	62.280	57.730	57.920	40.760	3,565,136
2022-03-14	62.880	63.580	60.260	60.400	42.506	2,586,400
2022-03-11	63.690	64.000	61.060	62.480	43.969	2,179,340
2022-03-10	65.000	65.450	63.200	63.690	44.821	2,977,713
2022-03-09	65.490	65.940	60.790	62.510	43.990	2,641,524
2022-03-08	67.080	68.170	65.000	65.480	46.080	3,092,929
2022-03-07	69.220	69.220	66.510	67.000	47.150	3,005,013
2022-03-04	69.870	70.730	68.250	69.230	48.719	2,172,315
2022-03-03	73.640	74.080	69.700	70.000	49.261	4,902,835
2022-03-02	74.950	76.180	72.920	73.380	51.640	3,944,465
2022-03-01	76.520	78.400	75.300	75.910	53.420	2,348,087
2022-02-28	75.000	77.500	71.160	77.030	54.209	5,343,664
2022-02-25	79.410	80.660	77.030	77.760	54.722	2,247,116
2022-02-24	78.800	79.550	76.000	77.480	54.525	3,068,751
2022-02-23	74.170	79.100	74.170	78.370	55.152	2,740,859
2022-02-22	75.000	75.700	73.420	74.440	52.386	2,994,093
2022-02-21	78.680	78.680	75.650	76.000	53.484	2,103,831
2022-02-18	79.060	79.060	76.870	77.350	54.434	1,829,318
2022-02-17	79.990	80.710	77.010	79.360	55.848	4,952,764
2022-02-16	81.110	81.400	78.910	80.150	56.404	1,643,800
2022-02-15	77.890	80.320	76.780	80.020	56.313	2,261,548
2022-02-14	74.150	77.600	74.150	76.480	53.822	4,257,832
2022-02-11	79.000	80.450	76.210	76.550	53.871	5,853,159
2022-02-10	80.000	80.900	77.100	79.630	56.038	3,796,179

← NewerPage 19 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.