ValueHD Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	26.800	27.170	26.520	27.130	26.587	1,152,118
2026-04-21	27.570	27.570	26.640	26.800	26.264	1,258,630
2026-04-20	27.370	27.390	27.110	27.210	26.666	879,900
2026-04-17	27.400	27.500	27.030	27.250	26.705	1,304,200
2026-04-16	26.820	27.470	26.570	27.400	26.852	1,133,081
2026-04-15	27.040	27.090	26.660	26.670	26.137	945,549
2026-04-14	27.080	27.150	26.570	26.960	26.421	1,211,179
2026-04-13	26.640	26.790	26.450	26.740	26.205	669,357
2026-04-10	26.840	27.150	26.710	26.730	26.195	978,436
2026-04-09	27.220	27.220	26.360	26.570	26.039	1,217,394
2026-04-08	26.770	27.290	26.260	27.220	26.676	1,423,694
2026-04-07	25.490	26.300	25.250	25.780	25.264	928,711
2026-04-03	25.900	26.350	25.370	25.440	24.931	906,885
2026-04-02	26.620	26.620	25.790	25.910	25.392	928,245
2026-04-01	26.480	26.690	26.360	26.660	26.127	1,086,890
2026-03-31	26.330	26.820	25.930	25.990	25.470	972,919
2026-03-30	25.880	26.330	25.610	26.320	25.794	935,600
2026-03-27	25.960	26.350	25.640	26.160	25.637	912,220
2026-03-26	26.780	27.090	25.860	25.970	25.451	1,011,849
2026-03-25	26.590	27.180	26.590	26.780	26.244	1,003,940
2026-03-24	26.090	26.590	25.470	26.500	25.970	1,534,595
2026-03-23	27.200	27.470	25.280	25.500	24.990	2,178,346
2026-03-20	29.010	29.170	27.780	27.780	27.224	1,344,800
2026-03-19	29.500	29.590	28.810	28.940	28.361	841,100
2026-03-18	29.150	29.720	28.840	29.650	29.057	1,076,707
2026-03-17	29.570	29.780	28.830	28.860	28.283	822,100
2026-03-16	28.780	29.880	28.430	29.600	29.008	1,408,740
2026-03-13	29.320	29.360	28.710	28.810	28.234	818,835
2026-03-12	29.650	29.790	29.130	29.230	28.645	1,071,240
2026-03-11	29.870	30.200	29.660	29.770	29.175	1,286,635
2026-03-10	29.250	29.940	28.610	29.870	29.273	1,841,848
2026-03-09	28.560	28.990	28.160	28.790	28.214	824,486
2026-03-06	28.080	28.940	28.080	28.900	28.322	801,000
2026-03-05	28.450	28.800	28.210	28.360	27.793	1,066,530
2026-03-04	28.250	28.300	27.720	28.020	27.460	1,116,331
2026-03-03	29.420	29.690	28.130	28.250	27.685	1,988,467
2026-03-02	30.330	30.390	29.180	29.280	28.694	2,198,995
2026-02-27	30.980	31.000	30.420	30.680	30.066	1,191,165
2026-02-26	30.730	31.000	30.550	30.870	30.253	1,331,500
2026-02-25	30.580	30.780	30.460	30.540	29.929	1,157,560
2026-02-24	30.790	30.960	30.380	30.580	29.968	1,355,710
2026-02-13	30.350	31.200	30.350	30.640	30.027	1,370,325
2026-02-12	30.620	30.790	30.280	30.280	29.674	1,018,505
2026-02-11	31.090	31.100	30.490	30.540	29.929	1,416,330
2026-02-10	30.680	31.600	30.480	31.100	30.478	2,262,791
2026-02-09	30.350	30.550	29.870	30.450	29.841	1,730,360
2026-02-06	29.390	29.820	28.910	29.440	28.851	1,242,995
2026-02-05	29.340	29.750	29.210	29.440	28.851	1,003,120
2026-02-04	30.010	30.130	29.150	29.340	28.753	1,910,390
2026-02-03	29.820	30.280	29.700	30.210	29.606	1,496,360
2026-02-02	30.030	30.350	29.600	29.680	29.086	1,498,830
2026-01-30	29.980	30.110	29.370	29.900	29.302	1,221,814
2026-01-29	30.150	30.770	29.800	29.900	29.302	1,741,090
2026-01-28	30.780	30.990	30.220	30.260	29.655	1,121,770
2026-01-27	30.490	30.740	29.880	30.710	30.096	1,523,380
2026-01-26	30.880	30.980	30.190	30.510	29.900	1,672,083
2026-01-23	31.170	31.180	30.800	30.960	30.341	1,830,793
2026-01-22	30.690	31.660	30.690	31.100	30.478	2,699,668
2026-01-21	30.500	31.000	30.160	30.580	29.968	1,757,949
2026-01-20	30.240	30.950	30.220	30.570	29.959	2,472,295

← NewerPage 3 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.