ValueHD Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	30.330	30.480	30.030	30.260	29.655	1,262,800
2026-01-16	30.280	30.590	29.820	30.330	29.723	1,923,470
2026-01-15	30.080	30.590	29.900	30.190	29.586	2,269,714
2026-01-14	29.960	30.790	29.700	30.090	29.488	2,994,048
2026-01-13	30.420	30.480	29.640	29.720	29.126	2,802,307
2026-01-12	29.660	30.700	29.660	30.370	29.763	3,895,595
2026-01-09	28.600	29.380	28.600	29.300	28.714	2,014,374
2026-01-08	28.350	28.700	28.350	28.660	28.087	1,155,987
2026-01-07	28.700	28.700	28.260	28.360	27.793	1,089,977
2026-01-06	28.400	28.680	28.100	28.460	27.891	1,236,462
2026-01-05	27.640	28.250	27.520	28.170	27.607	1,294,148
2025-12-31	27.400	27.700	27.220	27.640	27.087	921,535
2025-12-30	27.350	27.690	27.350	27.360	26.813	802,912
2025-12-29	27.670	27.720	27.360	27.530	26.979	598,300
2025-12-26	27.990	27.990	27.470	27.520	26.970	822,570
2025-12-25	27.850	27.980	27.670	27.890	27.332	701,420
2025-12-24	27.300	27.710	27.190	27.710	27.156	663,135
2025-12-23	27.430	27.590	27.170	27.210	26.666	621,060
2025-12-22	27.420	27.660	27.390	27.590	27.038	625,954
2025-12-19	27.360	27.620	27.350	27.390	26.842	683,260
2025-12-18	27.100	27.610	27.000	27.360	26.813	828,430
2025-12-17	26.740	27.210	26.430	27.210	26.666	1,095,850
2025-12-16	27.200	27.200	26.790	26.900	26.362	666,465
2025-12-15	27.550	27.690	27.050	27.200	26.656	887,555
2025-12-12	27.730	27.990	27.500	27.620	27.068	773,520
2025-12-11	28.240	28.250	27.710	27.710	27.156	858,600
2025-12-10	28.280	28.640	27.980	28.160	27.597	727,850
2025-12-09	28.730	28.830	28.450	28.540	27.969	530,795
2025-12-08	28.260	28.880	28.260	28.730	28.155	917,000
2025-12-05	28.000	28.320	27.700	28.290	27.724	853,790
2025-12-04	28.580	28.590	27.820	28.020	27.460	1,060,311
2025-12-03	29.150	29.170	28.430	28.610	28.038	793,287
2025-12-02	29.200	29.250	28.970	29.100	28.518	569,415
2025-12-01	28.990	29.390	28.870	29.180	28.596	991,437
2025-11-28	28.780	29.040	28.650	28.980	28.400	595,539
2025-11-27	28.720	29.050	28.610	28.920	28.342	824,662
2025-11-26	28.960	29.270	28.660	28.720	28.146	1,233,982
2025-11-25	28.880	29.330	28.610	28.970	28.391	1,175,327
2025-11-24	27.900	28.590	27.770	28.460	27.891	1,173,902
2025-11-21	28.510	28.990	27.520	27.770	27.215	1,263,190
2025-11-20	29.180	29.390	28.580	28.780	28.204	1,068,583
2025-11-19	29.820	29.820	29.120	29.120	28.538	1,022,950
2025-11-18	29.630	29.890	29.400	29.820	29.224	1,138,259
2025-11-17	29.520	29.740	29.250	29.700	29.106	803,393
2025-11-14	29.330	29.680	29.060	29.420	28.832	834,505
2025-11-13	29.780	29.800	29.220	29.360	28.773	1,147,400
2025-11-12	29.480	29.600	29.150	29.250	28.665	708,337
2025-11-11	29.660	29.750	29.410	29.480	28.890	823,468
2025-11-10	29.500	29.580	29.370	29.560	28.969	756,120
2025-11-07	29.770	29.860	29.410	29.490	28.900	914,540
2025-11-06	29.890	29.980	29.720	29.870	29.273	700,207
2025-11-05	29.550	29.970	29.500	29.890	29.292	699,165
2025-11-04	30.160	30.200	29.550	29.830	29.233	1,010,745
2025-11-03	30.060	30.120	29.760	30.120	29.518	773,900
2025-10-31	29.570	30.110	29.570	29.940	29.341	1,124,700
2025-10-30	29.980	29.980	29.550	29.560	28.969	1,115,034
2025-10-29	30.530	30.790	29.780	29.980	29.380	2,017,580
2025-10-28	30.920	31.080	30.720	30.940	30.321	894,180
2025-10-27	31.000	31.090	30.630	30.940	30.321	1,283,950
2025-10-24	30.490	30.890	30.490	30.820	30.204	1,348,979

← NewerPage 4 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.