ValueHD Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 32.020 | 32.150 | 30.850 | 30.850 | 29.863 | 3,887,010 |
| 2024-10-28 | 31.290 | 32.050 | 31.200 | 31.920 | 30.899 | 3,716,468 |
| 2024-10-25 | 30.350 | 31.550 | 30.350 | 31.300 | 30.299 | 4,306,372 |
| 2024-10-24 | 32.000 | 32.000 | 30.310 | 30.680 | 29.699 | 5,872,721 |
| 2024-10-23 | 31.850 | 32.800 | 31.330 | 32.090 | 31.063 | 9,239,910 |
| 2024-10-22 | 31.080 | 31.980 | 30.700 | 30.960 | 29.970 | 4,035,190 |
| 2024-10-21 | 30.850 | 32.100 | 30.700 | 31.230 | 30.231 | 4,459,455 |
| 2024-10-18 | 29.600 | 31.490 | 29.600 | 30.710 | 29.728 | 4,342,920 |
| 2024-10-17 | 29.860 | 30.980 | 29.670 | 30.060 | 29.098 | 3,708,663 |
| 2024-10-16 | 29.010 | 29.940 | 29.010 | 29.580 | 28.634 | 2,347,327 |
| 2024-10-15 | 29.850 | 31.150 | 29.730 | 29.730 | 28.779 | 3,603,625 |
| 2024-10-14 | 28.490 | 30.390 | 27.960 | 30.310 | 29.340 | 4,330,256 |
| 2024-10-11 | 29.900 | 30.140 | 27.940 | 28.250 | 27.346 | 4,245,536 |
| 2024-10-10 | 30.010 | 31.500 | 29.560 | 29.820 | 28.866 | 6,203,409 |
| 2024-10-09 | 32.880 | 33.040 | 29.380 | 29.420 | 28.479 | 7,631,856 |
| 2024-10-08 | 36.200 | 36.500 | 31.810 | 34.480 | 33.377 | 11,831,340 |
| 2024-09-30 | 28.000 | 31.590 | 27.980 | 31.180 | 30.183 | 9,611,846 |
| 2024-09-27 | 26.300 | 27.750 | 25.930 | 27.380 | 26.504 | 4,005,806 |
| 2024-09-26 | 25.080 | 25.860 | 25.080 | 25.800 | 24.975 | 2,967,710 |
| 2024-09-25 | 25.180 | 26.280 | 24.850 | 25.270 | 24.462 | 3,715,339 |
| 2024-09-24 | 24.400 | 24.780 | 23.500 | 24.730 | 23.939 | 2,915,244 |
| 2024-09-23 | 23.860 | 25.000 | 23.580 | 24.530 | 23.745 | 2,495,585 |
| 2024-09-20 | 23.740 | 24.250 | 23.740 | 23.900 | 23.135 | 1,185,580 |
| 2024-09-19 | 23.280 | 24.050 | 23.200 | 23.930 | 23.165 | 1,329,711 |
| 2024-09-18 | 23.680 | 24.000 | 22.870 | 23.280 | 22.535 | 1,534,370 |
| 2024-09-13 | 24.820 | 24.900 | 23.690 | 23.690 | 22.932 | 1,473,571 |
| 2024-09-12 | 24.950 | 25.300 | 24.600 | 24.820 | 24.026 | 1,288,301 |
| 2024-09-11 | 24.790 | 24.960 | 24.550 | 24.720 | 23.929 | 1,055,474 |
| 2024-09-10 | 24.420 | 24.950 | 23.700 | 24.870 | 24.074 | 1,640,500 |
| 2024-09-09 | 24.200 | 24.690 | 23.800 | 24.320 | 23.542 | 1,372,580 |
| 2024-09-06 | 25.170 | 25.240 | 24.200 | 24.220 | 23.445 | 1,500,172 |
| 2024-09-05 | 25.340 | 25.450 | 24.820 | 25.190 | 24.384 | 1,113,340 |
| 2024-09-04 | 25.100 | 25.330 | 24.620 | 25.070 | 24.268 | 1,322,750 |
| 2024-09-03 | 24.970 | 25.630 | 24.870 | 25.300 | 24.491 | 1,150,683 |
| 2024-09-02 | 25.960 | 26.060 | 24.930 | 24.970 | 24.171 | 2,235,210 |
| 2024-08-30 | 24.830 | 26.400 | 24.830 | 26.060 | 25.226 | 2,785,882 |
| 2024-08-29 | 23.800 | 25.000 | 23.800 | 24.800 | 24.007 | 1,605,941 |
| 2024-08-28 | 24.350 | 24.590 | 23.900 | 24.490 | 23.707 | 1,144,439 |
| 2024-08-27 | 25.310 | 25.310 | 24.040 | 24.370 | 23.590 | 1,628,560 |
| 2024-08-26 | 25.460 | 25.550 | 25.030 | 25.250 | 24.442 | 1,119,865 |
| 2024-08-23 | 25.370 | 25.730 | 24.800 | 25.280 | 24.471 | 1,552,610 |
| 2024-08-22 | 26.400 | 27.150 | 25.030 | 25.130 | 24.326 | 2,841,711 |
| 2024-08-21 | 25.920 | 26.480 | 25.720 | 26.090 | 25.255 | 1,330,461 |
| 2024-08-20 | 26.490 | 26.590 | 25.800 | 25.920 | 25.091 | 1,635,451 |
| 2024-08-19 | 27.220 | 27.220 | 26.090 | 26.180 | 25.343 | 2,604,329 |
| 2024-08-16 | 26.800 | 27.640 | 26.800 | 27.490 | 26.611 | 2,505,619 |
| 2024-08-15 | 26.530 | 27.150 | 26.230 | 26.900 | 26.040 | 1,906,230 |
| 2024-08-14 | 26.210 | 26.900 | 25.920 | 26.600 | 25.749 | 1,745,250 |
| 2024-08-13 | 25.350 | 26.280 | 25.300 | 26.190 | 25.352 | 1,679,560 |
| 2024-08-12 | 25.850 | 25.850 | 25.100 | 25.350 | 24.539 | 1,335,165 |
| 2024-08-09 | 26.000 | 26.490 | 25.670 | 25.700 | 24.878 | 1,661,075 |
| 2024-08-08 | 26.780 | 26.900 | 25.750 | 25.990 | 25.159 | 2,559,005 |
| 2024-08-07 | 26.510 | 28.080 | 26.510 | 27.010 | 26.146 | 3,670,750 |
| 2024-08-06 | 25.690 | 27.880 | 25.690 | 26.680 | 25.827 | 3,757,270 |
| 2024-08-05 | 26.380 | 26.590 | 25.360 | 25.490 | 24.675 | 2,163,026 |
| 2024-08-02 | 27.300 | 27.490 | 26.300 | 26.390 | 25.546 | 2,110,070 |
| 2024-08-01 | 27.590 | 27.850 | 27.470 | 27.580 | 26.698 | 2,298,652 |
| 2024-07-31 | 27.050 | 27.870 | 26.950 | 27.750 | 26.862 | 3,148,471 |
| 2024-07-30 | 26.540 | 27.440 | 26.300 | 26.930 | 26.069 | 2,736,405 |
| 2024-07-29 | 26.830 | 26.890 | 26.020 | 26.560 | 25.710 | 1,784,155 |
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.