ValueHD Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.330	19.490	18.400	19.350	19.350	1,850,470
2026-07-20	19.830	20.790	19.000	19.500	19.500	1,751,895
2026-07-17	20.040	20.330	19.510	19.700	19.700	1,387,018
2026-07-16	20.000	20.500	19.700	20.040	20.040	1,164,740
2026-07-15	19.250	20.100	19.250	19.920	19.920	1,178,776
2026-07-14	19.290	19.590	18.810	19.430	19.430	968,931
2026-07-13	20.440	20.440	19.140	19.230	19.230	1,465,520
2026-07-10	19.730	20.720	19.480	20.190	20.190	1,318,520
2026-07-09	19.420	19.830	19.230	19.740	19.740	970,803
2026-07-08	19.720	19.800	19.140	19.620	19.620	1,067,480
2026-07-07	20.080	20.220	19.550	19.640	19.640	1,225,635
2026-07-06	20.610	20.880	20.160	20.260	20.260	1,173,900
2026-07-03	20.810	21.060	20.450	20.680	20.680	1,444,301
2026-07-02	20.780	21.840	20.630	20.720	20.720	2,154,115
2026-07-01	20.500	21.170	20.120	20.760	20.760	1,450,540
2026-06-30	20.090	20.740	19.600	20.400	20.400	1,426,335
2026-06-29	20.000	20.100	19.420	19.950	19.950	1,694,913
2026-06-26	19.880	21.030	19.400	20.160	20.160	1,845,000
2026-06-25	20.380	20.590	19.920	20.090	20.090	1,467,340
2026-06-24	21.130	21.330	20.110	20.600	20.600	1,677,930
2026-06-23	20.810	21.760	20.810	21.110	21.110	1,545,450
2026-06-22	21.920	22.240	20.600	21.180	21.180	2,813,936
2026-06-18	20.570	22.460	20.150	22.040	22.040	3,754,080
2026-06-17	20.900	21.060	20.390	20.640	20.640	1,114,133
2026-06-16	21.010	21.210	20.480	21.010	21.010	1,065,925
2026-06-15	20.830	21.360	20.680	20.950	20.950	1,149,740
2026-06-12	20.980	21.200	20.690	20.790	20.790	816,950
2026-06-11	21.010	21.080	20.400	20.760	20.760	1,120,620
2026-06-10	21.910	22.200	20.910	21.400	20.972	1,280,614
2026-06-09	21.460	22.260	21.380	21.910	21.472	1,283,020
2026-06-08	21.600	22.100	21.000	21.440	21.011	1,277,835
2026-06-05	21.520	22.360	21.210	21.820	21.384	1,223,575
2026-06-04	22.000	22.140	21.350	21.590	21.158	1,409,635
2026-06-03	22.400	22.650	21.910	22.020	21.580	1,504,855
2026-06-02	22.980	22.980	22.120	22.420	21.972	1,238,000
2026-06-01	22.260	22.980	21.990	22.800	22.344	1,583,383
2026-05-29	23.220	23.390	22.100	22.180	21.736	1,657,590
2026-05-28	23.410	23.410	22.470	23.170	22.707	1,566,775
2026-05-27	23.220	23.490	22.230	23.420	22.952	2,975,414
2026-05-26	23.880	23.970	22.900	23.220	22.756	1,546,375
2026-05-25	24.570	24.820	23.810	24.100	23.618	1,218,351
2026-05-22	24.330	24.590	23.620	24.420	23.932	1,550,670
2026-05-21	25.270	25.500	23.890	23.910	23.432	1,781,910
2026-05-20	25.560	25.570	24.990	25.050	24.549	1,070,230
2026-05-19	25.290	25.710	25.100	25.560	25.049	1,183,365
2026-05-18	24.900	25.220	24.660	25.080	24.578	1,115,500
2026-05-15	25.220	25.550	24.790	24.970	24.471	1,268,748
2026-05-14	25.630	25.840	25.030	25.110	24.608	1,333,764
2026-05-13	25.270	25.660	25.100	25.550	25.039	1,232,005
2026-05-12	25.940	25.980	25.220	25.300	24.794	1,337,600
2026-05-11	25.840	26.020	25.500	25.910	25.392	1,309,027
2026-05-08	25.400	25.940	25.180	25.820	25.304	1,367,729
2026-05-07	25.010	25.490	25.010	25.480	24.970	1,407,908
2026-05-06	25.060	25.500	24.950	24.990	24.490	2,135,590
2026-04-30	25.040	25.160	24.760	25.060	24.559	1,096,655
2026-04-29	24.300	25.210	24.200	25.050	24.549	2,011,725
2026-04-28	24.770	25.250	24.260	24.400	23.912	2,450,990
2026-04-27	25.010	25.460	23.770	25.050	24.549	5,256,122
2026-04-24	27.130	27.290	26.750	27.000	26.460	1,579,979
2026-04-23	27.130	27.420	26.700	27.140	26.597	1,664,404

← NewerPage 2 of 17 · 1,015 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.4280 CNY
2025-06-03	0.3750 CNY
2024-05-24	0.2600 CNY
2023-05-29	0.4500 CNY
2022-09-22	0.5000 CNY

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