ValueHD Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	30.490	30.890	30.490	30.820	30.204	1,348,979
2025-10-23	30.290	30.500	29.810	30.430	29.821	1,148,320
2025-10-22	30.000	30.430	29.930	30.190	29.586	1,027,655
2025-10-21	29.580	30.150	29.450	30.130	29.527	1,155,363
2025-10-20	29.350	29.650	29.280	29.550	28.959	983,353
2025-10-17	29.610	29.780	29.010	29.010	28.430	1,172,661
2025-10-16	30.130	30.170	29.610	29.680	29.086	1,039,587
2025-10-15	29.660	30.270	29.660	30.140	29.537	1,279,390
2025-10-14	30.430	30.680	29.660	29.780	29.184	1,399,800
2025-10-13	29.410	30.350	29.020	30.310	29.704	1,441,502
2025-10-10	31.200	31.220	30.580	30.630	30.017	1,422,705
2025-10-09	31.320	31.780	30.870	31.320	30.694	1,542,815
2025-09-30	30.750	31.520	30.650	31.010	30.390	1,475,496
2025-09-29	30.530	30.860	30.110	30.650	30.037	1,347,130
2025-09-26	31.180	31.180	30.520	30.530	29.919	1,486,530
2025-09-25	31.510	31.900	31.100	31.100	30.478	1,944,710
2025-09-24	30.850	31.540	30.460	31.530	30.899	1,718,432
2025-09-23	31.280	31.600	30.090	30.760	30.145	2,191,668
2025-09-22	31.260	31.520	31.090	31.240	30.615	1,144,048
2025-09-19	31.680	31.990	31.080	31.260	30.635	1,887,495
2025-09-18	32.490	32.730	31.530	31.760	31.125	2,436,233
2025-09-17	32.010	32.650	31.900	32.570	31.919	2,077,530
2025-09-16	31.710	32.100	31.560	32.100	31.458	1,678,059
2025-09-15	31.560	31.850	31.360	31.720	31.086	1,304,380
2025-09-12	31.750	32.060	31.620	31.660	31.027	1,651,869
2025-09-11	31.280	31.790	30.910	31.760	31.125	1,692,847
2025-09-10	31.170	31.520	31.030	31.290	30.664	1,147,039
2025-09-09	31.600	31.680	30.980	31.230	30.605	1,579,900
2025-09-08	31.110	32.100	31.110	31.680	31.046	2,482,560
2025-09-05	30.480	31.190	30.200	31.050	30.429	2,091,257
2025-09-04	30.800	31.040	29.920	30.380	29.772	2,046,130
2025-09-03	31.650	31.950	30.620	30.670	30.057	2,489,105
2025-09-02	32.650	32.820	31.240	31.710	31.076	3,142,733
2025-09-01	32.840	33.110	32.570	32.650	31.997	2,305,215
2025-08-29	32.830	33.140	32.650	32.700	32.046	2,486,900
2025-08-28	33.170	33.660	32.050	33.060	32.399	4,509,074
2025-08-27	34.450	35.120	33.240	33.240	32.575	4,872,630
2025-08-26	34.480	34.650	34.000	34.150	33.467	3,241,487
2025-08-25	34.510	35.300	34.330	34.640	33.947	5,190,094
2025-08-22	34.190	34.420	33.960	34.270	33.585	3,078,658
2025-08-21	34.470	34.790	34.090	34.230	33.545	4,070,795
2025-08-20	34.330	34.750	33.750	34.460	33.771	4,756,121
2025-08-19	34.200	34.260	33.510	34.190	33.506	5,147,105
2025-08-18	34.500	34.650	34.000	34.190	33.506	7,535,061
2025-08-15	33.010	34.720	32.580	34.270	33.585	12,521,590
2025-08-14	36.650	36.990	36.060	36.720	35.986	4,577,822
2025-08-13	36.760	37.050	36.270	36.590	35.858	3,421,620
2025-08-12	37.010	37.120	36.340	36.760	36.025	3,226,203
2025-08-11	36.030	37.290	36.030	37.010	36.270	3,936,020
2025-08-08	36.320	36.560	35.830	36.020	35.300	3,393,467
2025-08-07	36.060	37.360	36.060	36.700	35.966	5,290,107
2025-08-06	35.510	36.300	35.400	36.110	35.388	3,825,554
2025-08-05	35.660	35.830	35.400	35.820	35.104	3,084,897
2025-08-04	35.550	35.890	35.150	35.660	34.947	3,084,950
2025-08-01	35.480	36.080	35.250	35.720	35.006	4,978,357
2025-07-31	36.920	37.470	35.050	35.480	34.770	7,977,987
2025-07-30	35.350	39.280	34.870	36.920	36.182	11,306,425
2025-07-29	34.610	35.650	34.390	35.150	34.447	4,162,753
2025-07-28	34.700	35.180	34.080	34.690	33.996	3,807,291
2025-07-25	33.060	34.320	32.990	34.190	33.506	4,497,537

← NewerPage 5 of 17 · 1,016 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.