Zhejiang He Chuan Technology Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	55.430	56.400	53.820	54.650	54.182	883,177
2023-02-02	57.600	58.020	55.640	55.820	55.342	1,508,235
2023-02-01	54.000	58.000	53.770	57.900	57.404	1,797,338
2023-01-31	53.960	55.490	52.420	54.490	54.023	713,770
2023-01-30	53.000	55.800	53.000	54.350	53.884	1,197,734
2023-01-20	54.800	55.980	52.540	53.470	53.012	2,324,683
2023-01-19	51.000	53.420	50.700	52.430	51.981	737,678
2023-01-18	52.160	52.170	51.030	51.390	50.950	899,518
2023-01-17	51.230	52.800	50.240	52.150	51.703	795,727
2023-01-16	49.000	52.100	48.760	51.090	50.652	1,128,751
2023-01-13	49.050	50.180	48.510	48.860	48.441	639,732
2023-01-12	49.070	50.480	49.000	49.900	49.472	1,184,418
2023-01-11	51.970	51.970	49.330	49.420	48.996	1,308,346
2023-01-10	53.790	54.100	51.350	52.000	51.554	1,652,685
2023-01-09	53.500	54.660	53.070	53.790	53.329	673,086
2023-01-06	52.460	54.050	51.910	53.990	53.527	2,391,629
2023-01-05	50.860	53.570	49.590	53.090	52.635	2,328,904
2023-01-04	50.900	51.470	49.310	50.920	50.484	1,391,761
2023-01-03	46.810	51.000	46.570	50.240	49.809	1,769,934
2022-12-30	46.460	47.020	45.750	46.800	46.399	584,376
2022-12-29	45.030	47.590	45.020	46.460	46.062	826,966
2022-12-28	47.300	47.340	45.450	45.780	45.388	901,168
2022-12-27	45.880	47.690	45.120	47.420	47.014	1,419,053
2022-12-26	41.000	46.610	41.000	45.780	45.388	1,040,640
2022-12-23	44.800	44.800	42.500	43.610	43.236	1,258,549
2022-12-22	46.870	47.120	44.230	44.310	43.930	1,093,225
2022-12-21	47.440	48.800	46.000	46.460	46.062	963,869
2022-12-20	49.500	49.500	47.030	47.470	47.063	946,888
2022-12-19	47.760	50.270	47.530	48.680	48.263	1,114,942
2022-12-16	49.400	49.890	47.700	47.710	47.301	662,971
2022-12-15	49.210	49.900	48.140	49.400	48.977	639,271
2022-12-14	50.690	50.700	48.800	49.250	48.828	682,966
2022-12-13	51.010	51.400	49.610	50.030	49.601	1,111,777
2022-12-12	49.610	52.840	48.330	52.000	51.554	2,234,015
2022-12-09	52.710	52.710	48.720	49.550	49.125	1,385,167
2022-12-08	52.600	52.630	50.700	50.930	50.493	1,818,548
2022-12-07	53.480	53.500	51.350	51.920	51.475	1,246,459
2022-12-06	53.420	54.500	50.820	52.810	52.357	1,816,571
2022-12-05	51.560	54.500	51.000	53.210	52.754	2,559,272
2022-12-02	50.910	55.210	50.050	52.400	51.951	2,638,985
2022-12-01	47.550	51.180	47.400	50.910	50.474	3,453,580
2022-11-30	51.430	51.430	46.260	47.800	47.390	5,678,085
2022-11-29	53.700	53.700	49.820	51.800	51.356	3,969,135
2022-11-28	56.580	58.000	52.860	53.020	52.566	2,973,313
2022-11-25	58.830	59.170	55.800	58.550	58.048	1,335,751
2022-11-24	58.500	60.590	57.860	58.830	58.326	1,119,582
2022-11-23	59.120	60.900	57.510	59.220	58.712	1,372,052
2022-11-22	61.570	61.910	59.390	59.980	59.466	1,546,602
2022-11-21	55.510	61.920	55.510	60.760	60.239	2,226,594
2022-11-18	61.480	61.480	57.180	58.600	58.098	5,775,754
2022-11-17	62.910	62.950	60.150	61.430	60.903	1,270,544
2022-11-16	66.060	66.060	61.480	62.950	62.410	1,885,614
2022-11-15	59.290	65.790	59.160	65.040	64.483	2,189,046
2022-11-14	62.000	62.410	58.800	59.300	58.792	1,266,757
2022-11-11	62.320	64.920	60.600	61.410	60.884	1,608,213
2022-11-10	60.650	63.000	60.620	61.400	60.874	1,391,866
2022-11-09	59.160	62.900	58.220	61.600	61.072	2,792,160
2022-11-08	60.070	61.850	58.890	59.650	59.139	2,244,073
2022-11-07	63.070	63.310	58.590	59.580	59.069	2,935,567
2022-11-04	65.990	66.950	62.180	62.250	61.716	3,845,161

← NewerPage 16 of 19 · 1,086 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.1104 CNY
2023-06-19	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.