ValueHD Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	32.980	33.410	32.720	32.950	32.291	2,149,017
2025-07-22	33.780	33.850	33.000	33.070	32.409	2,483,751
2025-07-21	33.550	33.820	33.390	33.820	33.144	2,162,774
2025-07-18	33.760	33.760	33.130	33.560	32.889	2,458,550
2025-07-17	33.350	33.860	33.140	33.610	32.938	2,024,685
2025-07-16	33.450	33.860	33.310	33.400	32.732	1,763,760
2025-07-15	33.640	33.640	32.920	33.530	32.859	2,228,540
2025-07-14	33.360	33.670	33.200	33.560	32.889	2,005,800
2025-07-11	33.580	33.700	33.030	33.380	32.712	2,706,380
2025-07-10	33.680	34.490	33.580	33.820	33.144	3,261,985
2025-07-09	33.800	34.420	33.580	33.680	33.006	3,528,359
2025-07-08	33.270	33.870	33.170	33.740	33.065	2,879,545
2025-07-07	33.320	33.330	32.630	33.260	32.595	2,555,791
2025-07-04	33.800	33.990	33.070	33.390	32.722	3,780,685
2025-07-03	32.970	34.780	32.620	33.870	33.193	5,978,325
2025-07-02	33.020	33.400	32.550	32.910	32.252	2,648,906
2025-07-01	33.970	33.970	32.760	33.290	32.624	4,689,100
2025-06-30	33.500	34.200	32.880	33.840	33.163	5,560,186
2025-06-27	32.420	33.800	32.230	33.180	32.516	5,246,236
2025-06-26	32.520	32.700	32.220	32.400	31.752	3,028,220
2025-06-25	32.160	32.580	31.980	32.500	31.850	3,381,610
2025-06-24	31.400	32.250	31.400	32.140	31.497	2,970,591
2025-06-23	30.690	31.580	30.690	31.480	30.850	2,984,201
2025-06-20	32.400	32.400	30.870	31.000	30.380	4,982,081
2025-06-19	32.150	33.130	31.900	32.730	32.075	6,908,090
2025-06-18	31.480	32.730	31.400	32.170	31.527	4,336,600
2025-06-17	31.680	32.000	31.350	31.660	31.027	2,087,358
2025-06-16	30.890	31.680	30.880	31.600	30.968	2,004,070
2025-06-13	31.210	31.680	30.700	31.150	30.527	1,989,160
2025-06-12	31.080	31.660	31.010	31.460	30.831	1,863,165
2025-06-11	31.200	31.630	31.130	31.380	30.752	1,530,115
2025-06-10	31.680	31.680	30.700	31.180	30.556	2,362,410
2025-06-09	31.460	31.800	31.430	31.680	31.046	2,553,010
2025-06-06	31.220	31.950	31.120	31.550	30.919	2,977,140
2025-06-05	30.890	31.440	30.680	31.310	30.684	2,872,390
2025-06-04	30.650	31.070	30.510	30.830	30.213	2,160,660
2025-06-03	30.220	30.910	30.190	30.650	30.037	2,381,088
2025-05-30	31.870	31.920	30.900	30.990	29.999	4,516,516
2025-05-29	31.500	32.180	31.120	32.160	31.131	8,396,562
2025-05-28	30.310	32.300	29.970	31.890	30.870	6,419,337
2025-05-27	31.000	31.340	30.210	30.310	29.340	2,998,155
2025-05-26	29.750	31.620	29.690	31.350	30.347	4,004,900
2025-05-23	30.430	30.440	29.690	29.790	28.837	1,858,790
2025-05-22	30.460	31.250	30.330	30.500	29.524	1,763,800
2025-05-21	30.680	30.940	30.350	30.590	29.611	1,551,820
2025-05-20	30.250	30.850	29.450	30.820	29.834	3,021,140
2025-05-19	31.060	31.460	30.710	31.310	30.308	1,762,200
2025-05-16	30.820	31.640	30.820	31.160	30.163	2,115,290
2025-05-15	31.320	31.650	31.020	31.130	30.134	1,553,000
2025-05-14	31.580	31.840	31.230	31.430	30.425	1,914,450
2025-05-13	32.180	32.460	31.580	31.820	30.802	1,965,425
2025-05-12	32.000	32.100	31.470	31.800	30.783	2,315,285
2025-05-09	32.100	32.300	31.520	31.560	30.550	2,795,486
2025-05-08	30.980	32.780	30.920	32.300	31.267	5,097,336
2025-05-07	31.820	32.150	30.690	31.180	30.183	4,208,540
2025-05-06	30.890	31.500	30.210	31.430	30.425	4,702,792
2025-04-30	29.400	30.560	29.400	30.420	29.447	4,812,674
2025-04-29	29.200	29.960	29.100	29.400	28.460	4,553,807
2025-04-28	30.580	30.680	29.260	29.400	28.460	5,033,057
2025-04-25	28.980	30.450	28.980	30.090	29.127	7,173,655

← NewerPage 6 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.