Zhejiang HangKe Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 113.04 | 113.13 | 108.21 | 110.11 | 77.488 | 2,819,637 |
| 2021-11-08 | 108.40 | 113.28 | 107.00 | 111.66 | 78.579 | 4,114,049 |
| 2021-11-05 | 110.04 | 111.90 | 105.70 | 106.01 | 74.603 | 2,228,179 |
| 2021-11-04 | 106.36 | 111.39 | 106.11 | 109.57 | 77.108 | 3,050,584 |
| 2021-11-03 | 109.90 | 112.00 | 103.90 | 106.36 | 74.849 | 3,168,673 |
| 2021-11-02 | 105.04 | 111.17 | 104.54 | 107.88 | 75.919 | 3,633,889 |
| 2021-11-01 | 105.60 | 109.48 | 102.05 | 105.35 | 74.138 | 5,211,267 |
| 2021-10-29 | 97.510 | 104.50 | 97.010 | 103.35 | 72.731 | 3,726,114 |
| 2021-10-28 | 97.220 | 100.78 | 92.190 | 97.670 | 68.734 | 5,899,094 |
| 2021-10-27 | 89.560 | 94.000 | 89.560 | 93.000 | 65.447 | 4,200,523 |
| 2021-10-26 | 91.650 | 93.970 | 89.500 | 90.000 | 63.336 | 3,533,377 |
| 2021-10-25 | 89.970 | 92.390 | 89.180 | 90.650 | 63.793 | 2,820,636 |
← NewerPage 21 of 21 · 1,212 trading days
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.