ValueHD Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	21.400	21.650	21.010	21.120	21.120	927,480
2026-10-20	20.900	21.530	20.700	21.400	21.400	1,193,740
2026-10-19	20.690	21.110	20.280	20.870	20.870	1,233,650
2026-10-16	21.530	21.680	20.690	21.040	21.040	1,478,971
2026-10-15	21.320	21.500	20.680	20.710	20.710	1,715,300
2026-10-14	21.480	22.200	21.030	21.530	21.530	2,224,600
2026-10-13	21.380	21.730	20.610	21.480	21.480	1,060,240
2026-10-12	21.500	21.540	21.120	21.390	21.390	1,133,565
2026-10-09	21.530	21.760	20.430	21.520	21.520	1,451,301
2026-10-08	21.170	21.650	21.090	21.170	21.170	896,675
2026-09-30	21.560	21.660	21.140	21.160	21.160	832,030
2026-09-29	21.360	21.780	21.100	21.550	21.550	936,667
2026-09-28	21.480	21.480	21.000	21.150	21.150	849,141
2026-09-24	21.630	21.800	21.340	21.340	21.340	965,435
2026-09-23	21.500	21.680	21.100	21.630	21.630	941,915
2026-09-22	21.080	21.640	21.040	21.500	21.500	1,052,740
2026-09-21	20.850	21.050	20.760	20.950	20.950	720,400
2026-09-18	20.610	21.040	20.580	20.720	20.720	607,765
2026-09-17	20.590	20.720	20.150	20.580	20.580	750,820
2026-09-16	20.050	20.590	19.640	20.590	20.590	733,635
2026-09-15	20.670	20.760	20.020	20.050	20.050	771,600
2026-09-14	20.330	20.890	20.320	20.650	20.650	718,100
2026-09-11	20.700	20.890	20.000	20.400	20.400	688,200
2026-09-10	21.280	21.280	20.800	20.890	20.890	603,900
2026-09-09	21.620	21.620	20.960	21.180	21.180	879,680
2026-09-08	21.740	21.880	21.380	21.600	21.600	894,500
2026-09-07	21.190	21.530	21.100	21.350	21.350	944,370
2026-09-04	21.230	21.660	21.070	21.190	21.190	1,006,920
2026-09-03	21.700	21.800	21.120	21.130	21.130	918,195
2026-09-02	21.670	21.670	21.230	21.600	21.600	911,250
2026-09-01	21.430	21.770	21.300	21.570	21.570	1,076,680
2026-08-31	20.840	21.520	20.600	21.430	21.430	971,249
2026-08-28	20.780	21.120	20.780	20.960	20.960	890,000
2026-08-27	20.900	20.970	20.680	20.840	20.840	915,560
2026-08-26	21.000	21.100	20.700	20.900	20.900	831,712
2026-08-25	20.360	21.100	20.130	21.020	21.020	1,330,032
2026-08-24	20.520	20.930	20.150	20.430	20.430	1,210,834
2026-08-21	20.650	20.780	20.330	20.650	20.650	726,400
2026-08-20	20.650	20.750	20.060	20.660	20.660	1,148,275
2026-08-19	20.490	20.700	19.970	20.050	20.050	900,360
2026-08-18	20.940	21.130	20.460	20.700	20.700	1,035,600
2026-08-17	20.690	21.020	20.470	20.950	20.950	885,100
2026-08-14	20.670	21.050	20.590	20.690	20.690	691,192
2026-08-13	21.270	21.820	20.810	20.850	20.850	1,089,125
2026-08-12	21.070	21.280	20.930	21.160	21.160	801,810
2026-08-11	20.870	20.990	20.540	20.950	20.950	653,425
2026-08-10	20.840	20.950	20.370	20.880	20.880	967,620
2026-08-07	20.860	20.870	20.220	20.660	20.660	932,000
2026-08-06	20.830	20.980	20.500	20.850	20.850	1,221,500
2026-08-05	20.500	21.020	20.490	20.840	20.840	1,734,230
2026-08-04	20.260	20.670	20.200	20.500	20.500	1,764,255
2026-08-03	19.800	20.260	19.590	20.240	20.240	1,884,500
2026-07-31	18.900	20.520	18.900	20.000	20.000	2,821,787
2026-07-30	19.150	19.430	18.580	18.710	18.710	1,240,400
2026-07-29	19.110	19.300	18.800	19.160	19.160	871,600
2026-07-28	18.770	19.280	18.530	18.990	18.990	885,100
2026-07-27	18.460	19.090	18.350	18.950	18.950	855,993
2026-07-24	19.580	19.750	18.580	18.580	18.580	932,410
2026-07-23	19.050	19.050	18.450	18.980	18.980	866,370
2026-07-22	19.200	19.360	18.860	18.920	18.920	969,230

Page 1 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.