ValueHD Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	28.980	30.450	28.980	30.090	29.127	7,173,655
2025-04-24	31.030	31.200	28.650	29.200	28.266	7,871,656
2025-04-23	28.900	32.450	28.880	30.600	29.621	9,907,280
2025-04-22	26.980	27.080	26.680	27.040	26.175	1,619,235
2025-04-21	26.390	26.850	26.000	26.840	25.981	1,740,065
2025-04-18	26.360	26.480	25.890	26.330	25.488	1,261,740
2025-04-17	26.030	26.580	25.780	26.270	25.430	1,398,852
2025-04-16	26.380	26.620	25.480	26.120	25.284	1,495,500
2025-04-15	26.490	26.650	26.080	26.580	25.730	1,308,035
2025-04-14	26.870	26.870	26.200	26.370	25.526	2,157,545
2025-04-11	25.680	26.040	25.230	25.710	24.888	1,830,070
2025-04-10	25.850	26.430	25.000	25.600	24.781	2,951,174
2025-04-09	23.480	24.780	21.990	24.600	23.813	2,978,656
2025-04-08	23.620	25.120	23.380	24.020	23.252	2,694,663
2025-04-07	27.470	27.990	23.710	23.710	22.952	2,925,400
2025-04-03	29.980	30.400	29.350	29.640	28.692	1,143,100
2025-04-02	29.900	30.600	29.900	30.300	29.331	894,020
2025-04-01	29.800	30.470	29.800	30.120	29.157	1,331,180
2025-03-31	30.150	30.150	29.000	29.750	28.798	1,956,035
2025-03-28	30.710	31.000	30.150	30.250	29.282	1,018,845
2025-03-27	30.730	31.170	30.230	30.750	29.766	1,249,240
2025-03-26	30.580	31.220	30.410	31.050	30.057	1,305,260
2025-03-25	31.110	31.310	30.330	30.530	29.553	1,377,135
2025-03-24	32.070	32.290	30.400	31.170	30.173	1,872,325
2025-03-21	32.710	33.100	32.060	32.060	31.034	2,034,311
2025-03-20	33.300	33.660	32.800	32.910	31.857	2,112,190
2025-03-19	33.670	34.280	33.260	33.520	32.448	2,721,545
2025-03-18	33.400	33.800	33.330	33.670	32.593	1,602,780
2025-03-17	33.230	33.560	32.740	33.440	32.370	2,193,990
2025-03-14	32.600	33.280	32.290	33.210	32.148	1,955,465
2025-03-13	33.510	33.600	32.060	32.750	31.702	2,574,325
2025-03-12	33.550	33.930	33.500	33.530	32.457	2,182,015
2025-03-11	33.210	33.620	32.950	33.390	32.322	2,619,381
2025-03-10	34.480	34.480	33.280	33.830	32.748	3,966,205
2025-03-07	33.810	35.180	33.510	34.780	33.667	6,762,850
2025-03-06	32.540	33.950	32.410	33.480	32.409	2,961,294
2025-03-05	32.300	32.740	31.800	32.540	31.499	1,885,705
2025-03-04	31.370	32.440	31.330	32.300	31.267	2,098,787
2025-03-03	31.670	32.490	31.330	31.500	30.492	2,584,360
2025-02-28	33.610	33.720	31.370	31.500	30.492	3,330,511
2025-02-27	34.590	34.700	33.000	33.720	32.641	3,784,270
2025-02-26	34.520	35.200	34.200	34.590	33.484	3,412,635
2025-02-25	34.340	35.090	34.000	34.500	33.396	3,044,613
2025-02-24	34.990	35.310	34.230	34.830	33.716	3,616,093
2025-02-21	34.360	35.130	34.040	35.050	33.929	4,287,857
2025-02-20	33.910	34.660	33.900	34.330	33.232	2,747,600
2025-02-19	33.290	34.090	33.210	34.050	32.961	3,090,576
2025-02-18	34.560	34.840	32.990	33.160	32.099	4,137,490
2025-02-17	34.850	35.590	34.320	34.860	33.745	4,893,570
2025-02-14	34.210	35.170	34.210	34.590	33.484	3,815,400
2025-02-13	35.220	35.440	34.390	34.610	33.503	4,700,450
2025-02-12	35.180	35.930	35.100	35.450	34.316	5,592,473
2025-02-11	36.240	36.240	35.130	35.520	34.384	8,398,861
2025-02-10	34.680	37.060	34.000	36.940	35.758	13,090,841
2025-02-07	35.880	36.880	34.300	35.070	33.948	12,329,127
2025-02-06	34.680	35.100	33.500	34.980	33.861	12,042,227
2025-02-05	34.110	38.840	33.340	36.110	34.955	15,972,972
2025-01-27	30.840	33.900	30.320	32.390	31.354	8,070,869
2025-01-24	29.430	30.750	29.430	30.710	29.728	3,211,883
2025-01-23	29.680	30.350	29.250	29.360	28.421	3,351,989

← NewerPage 7 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.