Zhejiang HangKe Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18.400 | 18.500 | 17.780 | 17.970 | 17.970 | 4,978,433 |
| 2024-10-29 | 19.230 | 19.580 | 18.390 | 18.410 | 18.410 | 7,163,689 |
| 2024-10-28 | 19.540 | 19.540 | 18.830 | 19.210 | 19.210 | 5,710,826 |
| 2024-10-25 | 18.420 | 19.790 | 18.420 | 19.240 | 19.240 | 10,262,313 |
| 2024-10-24 | 18.840 | 18.840 | 18.250 | 18.350 | 18.350 | 4,465,667 |
| 2024-10-23 | 18.640 | 19.180 | 18.530 | 18.840 | 18.840 | 6,419,391 |
| 2024-10-22 | 18.850 | 18.890 | 18.400 | 18.710 | 18.710 | 6,109,917 |
| 2024-10-21 | 18.790 | 19.220 | 18.330 | 18.850 | 18.850 | 7,794,947 |
| 2024-10-18 | 17.200 | 19.100 | 17.160 | 18.320 | 18.320 | 8,013,710 |
| 2024-10-17 | 17.500 | 17.770 | 17.160 | 17.190 | 17.190 | 3,703,227 |
| 2024-10-16 | 17.330 | 17.830 | 17.230 | 17.350 | 17.350 | 3,826,629 |
| 2024-10-15 | 18.510 | 18.580 | 17.730 | 17.780 | 17.780 | 5,174,733 |
| 2024-10-14 | 18.330 | 18.650 | 17.800 | 18.470 | 18.470 | 6,246,722 |
| 2024-10-11 | 19.580 | 19.580 | 18.060 | 18.200 | 18.200 | 7,619,860 |
| 2024-10-10 | 20.700 | 21.680 | 19.580 | 19.610 | 19.610 | 12,320,845 |
| 2024-10-09 | 21.500 | 22.460 | 20.800 | 20.800 | 20.800 | 11,213,690 |
| 2024-10-08 | 23.520 | 23.520 | 21.020 | 22.820 | 22.820 | 18,429,744 |
| 2024-09-30 | 17.470 | 19.820 | 17.470 | 19.600 | 19.600 | 14,234,671 |
| 2024-09-27 | 15.810 | 16.680 | 15.720 | 16.610 | 16.610 | 5,008,172 |
| 2024-09-26 | 14.750 | 15.500 | 14.610 | 15.470 | 15.470 | 4,895,293 |
| 2024-09-25 | 14.700 | 15.150 | 14.700 | 14.760 | 14.760 | 5,809,629 |
| 2024-09-24 | 14.000 | 14.660 | 13.950 | 14.660 | 14.660 | 3,621,827 |
| 2024-09-23 | 13.980 | 14.200 | 13.840 | 13.940 | 13.940 | 1,681,217 |
| 2024-09-20 | 14.330 | 14.330 | 13.880 | 14.010 | 14.010 | 1,730,759 |
| 2024-09-19 | 14.030 | 14.470 | 13.850 | 14.280 | 14.280 | 2,159,094 |
| 2024-09-18 | 14.110 | 14.140 | 13.720 | 13.970 | 13.970 | 2,065,031 |
| 2024-09-13 | 14.600 | 14.690 | 14.110 | 14.110 | 14.110 | 2,116,983 |
| 2024-09-12 | 14.470 | 14.930 | 14.470 | 14.620 | 14.620 | 2,304,260 |
| 2024-09-11 | 14.350 | 14.750 | 14.250 | 14.590 | 14.590 | 2,754,946 |
| 2024-09-10 | 14.640 | 14.640 | 14.090 | 14.390 | 14.390 | 2,646,922 |
| 2024-09-09 | 14.910 | 15.110 | 14.520 | 14.570 | 14.570 | 2,571,140 |
| 2024-09-06 | 15.420 | 15.520 | 15.050 | 15.050 | 15.050 | 1,823,998 |
| 2024-09-05 | 15.400 | 15.810 | 15.350 | 15.480 | 15.480 | 2,119,526 |
| 2024-09-04 | 15.160 | 15.640 | 15.120 | 15.390 | 15.390 | 2,486,181 |
| 2024-09-03 | 15.200 | 15.440 | 14.950 | 15.320 | 15.320 | 2,716,521 |
| 2024-09-02 | 15.650 | 15.850 | 15.180 | 15.180 | 15.180 | 2,807,878 |
| 2024-08-30 | 15.460 | 16.190 | 15.310 | 15.740 | 15.740 | 4,528,393 |
| 2024-08-29 | 15.300 | 15.840 | 15.250 | 15.700 | 15.700 | 2,367,411 |
| 2024-08-28 | 15.460 | 15.640 | 15.200 | 15.400 | 15.400 | 1,636,372 |
| 2024-08-27 | 15.980 | 16.100 | 15.490 | 15.510 | 15.510 | 1,603,438 |
| 2024-08-26 | 15.820 | 16.530 | 15.820 | 16.070 | 16.070 | 2,043,744 |
| 2024-08-23 | 15.760 | 16.110 | 15.560 | 15.900 | 15.900 | 1,613,577 |
| 2024-08-22 | 16.150 | 16.300 | 15.760 | 15.800 | 15.800 | 1,670,212 |
| 2024-08-21 | 16.190 | 16.350 | 15.920 | 16.130 | 16.130 | 1,854,584 |
| 2024-08-20 | 16.620 | 16.760 | 16.150 | 16.260 | 16.260 | 1,946,496 |
| 2024-08-19 | 16.780 | 17.090 | 16.550 | 16.680 | 16.680 | 2,260,738 |
| 2024-08-16 | 16.750 | 16.880 | 16.560 | 16.650 | 16.650 | 1,447,954 |
| 2024-08-15 | 16.590 | 16.900 | 16.280 | 16.750 | 16.750 | 2,593,102 |
| 2024-08-14 | 16.800 | 16.890 | 16.400 | 16.420 | 16.420 | 2,316,008 |
| 2024-08-13 | 17.350 | 17.590 | 16.570 | 16.780 | 16.780 | 4,524,133 |
| 2024-08-12 | 16.440 | 16.530 | 16.290 | 16.350 | 16.350 | 926,358 |
| 2024-08-09 | 16.680 | 16.730 | 16.360 | 16.370 | 16.370 | 1,375,016 |
| 2024-08-08 | 16.550 | 16.760 | 16.260 | 16.600 | 16.600 | 1,865,465 |
| 2024-08-07 | 16.720 | 16.820 | 16.530 | 16.630 | 16.630 | 1,538,589 |
| 2024-08-06 | 16.600 | 16.800 | 16.460 | 16.700 | 16.700 | 2,117,391 |
| 2024-08-05 | 16.560 | 16.990 | 16.310 | 16.420 | 16.420 | 2,251,993 |
| 2024-08-02 | 16.940 | 17.100 | 16.620 | 16.700 | 16.700 | 1,799,899 |
| 2024-08-01 | 17.200 | 17.350 | 16.880 | 17.000 | 17.000 | 1,897,618 |
| 2024-07-31 | 16.300 | 17.200 | 16.210 | 17.180 | 17.180 | 2,939,006 |
| 2024-07-30 | 16.370 | 16.450 | 16.150 | 16.320 | 16.320 | 1,352,596 |
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.