Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	81.100	81.560	78.000	80.590	56.714	3,384,946
2022-02-08	84.050	86.500	78.690	81.220	57.157	5,259,413
2022-02-07	89.000	91.520	83.980	85.580	60.226	4,424,067
2022-01-28	91.070	91.070	87.030	87.060	61.267	2,542,372
2022-01-27	96.090	96.090	88.670	88.860	62.534	3,422,812
2022-01-26	91.000	95.580	91.000	93.800	66.010	2,150,771
2022-01-25	90.900	93.100	90.230	90.590	63.751	2,115,649
2022-01-24	88.080	91.900	88.080	91.450	64.356	1,773,135
2022-01-21	88.850	90.840	86.550	89.150	62.738	1,590,412
2022-01-20	90.660	93.140	88.700	88.870	62.541	1,867,320
2022-01-19	94.440	95.940	90.010	91.640	64.490	2,433,977
2022-01-18	92.400	96.350	91.130	94.480	66.489	3,713,035
2022-01-17	89.980	94.480	87.800	92.990	65.440	3,566,753
2022-01-14	89.560	91.300	88.750	89.470	62.963	2,680,396
2022-01-13	92.300	93.660	89.500	90.230	63.498	2,728,777
2022-01-12	92.180	93.890	90.200	92.300	64.955	2,618,481
2022-01-11	95.230	95.970	90.100	91.630	64.483	2,555,996
2022-01-10	94.620	97.000	94.060	94.810	66.721	2,138,253
2022-01-07	97.840	99.460	95.050	95.660	67.319	2,580,951
2022-01-06	99.670	99.670	95.600	97.450	68.579	4,598,596
2022-01-05	104.47	105.98	99.480	99.670	70.141	3,037,847
2022-01-04	111.00	111.00	103.50	104.68	73.667	3,337,339
2021-12-31	107.00	110.16	106.00	107.58	75.708	2,877,088
2021-12-30	107.17	107.17	104.34	106.00	74.596	2,153,828
2021-12-29	107.13	107.13	104.18	105.13	73.984	2,158,854
2021-12-28	102.95	106.66	102.49	105.73	74.406	3,029,185
2021-12-27	101.00	106.00	101.00	104.38	73.456	3,582,154
2021-12-24	103.99	109.88	100.65	102.50	72.133	2,500,591
2021-12-23	106.38	107.98	104.42	106.34	74.835	2,515,179
2021-12-22	108.12	111.80	105.00	106.34	74.835	3,317,738
2021-12-21	114.50	114.90	105.50	107.70	75.792	5,184,267
2021-12-20	113.52	113.65	109.53	113.00	79.522	3,268,127
2021-12-17	117.23	118.56	110.05	114.66	80.690	3,481,318
2021-12-16	119.19	123.98	117.10	118.30	83.252	1,739,774
2021-12-15	122.97	122.97	116.00	118.89	83.667	1,840,657
2021-12-14	118.75	125.00	118.75	121.19	85.285	2,115,999
2021-12-13	120.74	122.48	116.88	120.59	84.863	3,070,260
2021-12-10	119.29	122.89	117.77	119.95	84.413	3,903,776
2021-12-09	121.87	124.19	119.11	122.08	85.912	2,985,367
2021-12-08	121.30	126.13	119.66	122.00	85.855	2,930,839
2021-12-07	125.76	128.52	116.00	121.30	85.363	4,231,501
2021-12-06	124.10	129.00	121.05	125.00	87.967	2,020,751
2021-12-03	128.61	131.50	126.17	128.33	90.310	2,098,863
2021-12-02	123.36	130.88	121.02	129.22	90.936	3,422,791
2021-12-01	124.48	126.40	121.71	124.35	87.509	2,810,568
2021-11-30	122.00	124.77	120.11	122.97	86.538	2,927,766
2021-11-29	124.00	128.61	119.00	122.51	86.214	4,313,055
2021-11-26	123.40	126.88	121.40	126.30	88.881	2,678,954
2021-11-25	121.45	124.44	121.22	122.90	86.489	1,233,969
2021-11-24	126.01	126.01	119.31	122.46	86.179	1,802,456
2021-11-23	122.94	122.94	118.38	122.00	85.855	2,766,724
2021-11-22	116.98	127.68	116.98	122.31	86.074	4,057,925
2021-11-19	109.88	118.00	109.80	116.87	82.245	3,444,368
2021-11-18	107.10	112.71	106.61	110.18	77.537	3,246,429
2021-11-17	106.01	108.85	105.18	107.27	75.489	2,131,775
2021-11-16	107.20	108.50	105.48	106.45	74.912	1,998,862
2021-11-15	113.15	113.15	106.30	106.65	75.053	2,860,695
2021-11-12	112.00	117.58	110.12	112.90	79.452	2,020,610
2021-11-11	106.11	111.90	106.11	110.33	77.643	2,440,663
2021-11-10	109.00	111.00	107.00	108.28	76.200	3,368,647

← NewerPage 20 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.