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
2022-11-03	65.830	67.390	64.050	66.200	65.633	2,286,236
2022-11-02	61.800	67.800	61.000	67.060	66.485	2,890,033
2022-11-01	63.210	63.210	59.700	61.930	61.399	1,954,857
2022-10-31	58.550	62.880	55.820	62.610	62.073	3,792,659
2022-10-28	58.620	61.180	57.550	58.830	58.326	3,349,562
2022-10-27	59.000	60.650	57.110	58.250	57.751	2,424,661
2022-10-26	56.340	59.880	56.340	59.200	58.693	3,455,376
2022-10-25	54.260	57.220	52.530	55.530	55.054	2,413,547
2022-10-24	51.200	55.100	51.200	53.500	53.041	2,098,987
2022-10-21	50.710	51.730	48.700	51.200	50.761	1,131,425
2022-10-20	49.510	51.790	48.050	49.890	49.462	1,665,269
2022-10-19	51.630	52.470	49.900	51.000	50.563	1,911,308
2022-10-18	51.800	53.660	49.190	52.000	51.554	3,746,443
2022-10-17	45.000	50.500	44.660	50.220	49.790	2,168,390
2022-10-14	46.050	46.260	44.130	45.690	45.298	794,588
2022-10-13	43.620	46.260	42.080	45.100	44.713	1,721,538
2022-10-12	41.750	43.370	40.180	43.000	42.631	1,309,215
2022-10-11	42.210	42.950	41.090	41.450	41.095	1,068,579
2022-10-10	45.030	45.030	40.980	41.630	41.273	1,347,463
2022-09-30	47.450	47.450	44.600	45.510	45.120	1,072,166
2022-09-29	47.450	47.560	46.050	46.800	46.399	732,325
2022-09-28	50.500	50.500	46.780	46.810	46.409	1,455,284
2022-09-27	50.990	51.740	48.410	50.560	50.127	1,167,746
2022-09-26	50.000	51.770	49.200	51.000	50.563	1,562,372
2022-09-23	53.990	55.100	49.200	50.070	49.641	2,034,254
2022-09-22	52.000	55.000	52.000	53.140	52.685	1,201,339
2022-09-21	51.830	55.660	50.930	53.210	52.754	1,692,413
2022-09-20	50.850	53.100	49.670	52.390	51.941	1,077,363
2022-09-19	51.760	53.440	50.020	50.600	50.166	868,870
2022-09-16	51.000	54.090	50.120	51.760	51.316	1,182,379
2022-09-15	55.000	55.000	50.730	51.090	50.652	1,915,325
2022-09-14	53.080	54.690	52.880	54.210	53.745	844,905
2022-09-13	52.680	55.200	52.680	54.400	53.934	1,216,672
2022-09-09	53.400	54.580	51.680	52.320	51.872	1,306,538
2022-09-08	56.650	57.770	53.650	54.150	53.686	1,741,859
2022-09-07	53.800	57.500	53.500	56.650	56.164	2,005,599
2022-09-06	52.690	55.990	52.210	53.460	53.002	2,234,698
2022-09-05	58.080	58.080	53.500	53.770	53.309	2,118,933
2022-09-02	56.670	58.990	54.990	57.770	57.275	1,600,631
2022-09-01	56.340	57.390	53.110	55.560	55.084	1,994,837
2022-08-31	58.680	62.970	55.000	56.330	55.847	2,684,174
2022-08-30	57.000	60.260	56.230	58.680	58.177	2,155,319
2022-08-29	55.680	61.550	55.680	58.110	57.612	2,111,627
2022-08-26	55.710	58.400	54.140	56.790	56.303	2,036,058
2022-08-25	56.000	57.380	53.810	55.500	55.024	1,998,362
2022-08-24	59.740	59.740	55.120	56.660	56.174	2,375,091
2022-08-23	62.210	62.970	58.300	59.620	59.109	2,527,886
2022-08-22	63.140	64.550	61.600	62.000	61.469	2,101,251
2022-08-19	70.730	73.360	62.810	64.150	63.600	3,458,266
2022-08-18	68.950	71.520	66.550	69.740	69.142	1,746,825
2022-08-17	67.990	69.890	66.700	67.820	67.239	1,256,326
2022-08-16	70.640	71.500	67.010	67.860	67.278	1,452,090
2022-08-15	67.540	70.640	66.540	69.050	68.458	1,314,840
2022-08-12	70.080	73.500	67.500	67.510	66.931	1,446,432
2022-08-11	73.000	74.310	69.790	69.790	69.192	1,417,558
2022-08-10	72.240	74.550	70.240	73.000	72.374	1,474,826
2022-08-09	69.480	73.690	68.500	73.590	72.959	2,341,120
2022-08-08	70.940	71.940	66.550	69.540	68.944	3,124,454
2022-08-05	74.750	76.390	71.200	71.970	71.353	3,047,082
2022-08-04	75.100	77.500	72.630	74.700	74.060	2,727,701

← NewerPage 17 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.