Guangdong Hec Technology Holding Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.390 | 6.490 | 6.310 | 6.380 | 6.380 | 14,330,000 |
| 2024-07-23 | 6.620 | 6.620 | 6.370 | 6.390 | 6.390 | 8,812,760 |
| 2024-07-22 | 6.630 | 6.660 | 6.560 | 6.600 | 6.600 | 6,859,845 |
| 2024-07-19 | 6.660 | 6.700 | 6.580 | 6.630 | 6.630 | 7,853,128 |
| 2024-07-18 | 6.660 | 6.740 | 6.590 | 6.700 | 6.700 | 6,666,695 |
| 2024-07-17 | 6.730 | 6.790 | 6.670 | 6.680 | 6.680 | 7,657,720 |
| 2024-07-16 | 6.830 | 6.870 | 6.700 | 6.740 | 6.740 | 7,234,172 |
| 2024-07-15 | 6.860 | 6.950 | 6.800 | 6.860 | 6.860 | 10,163,142 |
| 2024-07-12 | 6.980 | 7.100 | 6.810 | 6.850 | 6.850 | 8,665,292 |
| 2024-07-11 | 6.840 | 7.060 | 6.760 | 6.970 | 6.970 | 9,831,637 |
| 2024-07-10 | 6.860 | 6.900 | 6.710 | 6.730 | 6.730 | 10,227,190 |
| 2024-07-09 | 6.730 | 6.940 | 6.680 | 6.880 | 6.880 | 12,398,880 |
| 2024-07-08 | 6.930 | 6.940 | 6.690 | 6.740 | 6.740 | 8,633,250 |
| 2024-07-05 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-07-04 | 6.930 | 6.990 | 6.750 | 6.820 | 6.820 | 8,514,198 |
| 2024-07-03 | 6.970 | 7.050 | 6.930 | 6.950 | 6.950 | 6,320,568 |
| 2024-07-02 | 7.090 | 7.120 | 6.950 | 6.970 | 6.970 | 7,196,400 |
| 2024-07-01 | 7.050 | 7.090 | 6.900 | 7.050 | 7.050 | 8,997,800 |
| 2024-06-28 | 6.980 | 7.200 | 6.920 | 7.040 | 7.040 | 9,893,473 |
| 2024-06-27 | 7.170 | 7.180 | 6.950 | 7.020 | 7.020 | 16,119,081 |
| 2024-06-26 | 7.190 | 7.200 | 7.100 | 7.140 | 7.140 | 7,724,027 |
| 2024-06-25 | 7.180 | 7.370 | 7.100 | 7.150 | 7.150 | 9,376,664 |
| 2024-06-24 | 7.290 | 7.320 | 7.140 | 7.170 | 7.170 | 10,628,560 |
| 2024-06-21 | 7.490 | 7.500 | 7.320 | 7.340 | 7.340 | 7,305,005 |
| 2024-06-20 | 7.550 | 7.590 | 7.390 | 7.410 | 7.410 | 7,747,720 |
| 2024-06-19 | 7.660 | 7.740 | 7.500 | 7.520 | 7.520 | 6,653,368 |
| 2024-06-18 | 7.570 | 7.750 | 7.500 | 7.650 | 7.650 | 7,909,026 |
| 2024-06-17 | 7.780 | 7.780 | 7.510 | 7.550 | 7.550 | 15,993,452 |
| 2024-06-14 | 7.700 | 7.860 | 7.560 | 7.790 | 7.790 | 16,358,314 |
| 2024-06-13 | 7.780 | 7.790 | 7.660 | 7.720 | 7.720 | 11,713,973 |
| 2024-06-12 | 8.130 | 8.230 | 8.070 | 8.070 | 8.070 | 9,791,664 |
| 2024-06-11 | 8.010 | 8.210 | 8.000 | 8.160 | 8.160 | 11,147,182 |
| 2024-06-07 | 8.170 | 8.240 | 8.030 | 8.040 | 8.040 | 10,557,086 |
| 2024-06-06 | 8.280 | 8.310 | 8.100 | 8.150 | 8.150 | 10,022,500 |
| 2024-06-05 | 8.320 | 8.370 | 8.170 | 8.200 | 8.200 | 7,536,639 |
| 2024-06-04 | 8.110 | 8.380 | 8.080 | 8.340 | 8.340 | 9,018,527 |
| 2024-06-03 | 8.300 | 8.370 | 8.060 | 8.220 | 8.220 | 12,656,250 |
| 2024-05-31 | 8.540 | 8.700 | 8.340 | 8.370 | 8.370 | 10,528,197 |
| 2024-05-30 | 8.570 | 8.640 | 8.500 | 8.550 | 8.550 | 6,701,724 |
| 2024-05-29 | 8.400 | 8.790 | 8.400 | 8.560 | 8.560 | 8,103,356 |
| 2024-05-28 | 8.660 | 8.660 | 8.390 | 8.490 | 8.490 | 10,637,603 |
| 2024-05-27 | 8.670 | 8.700 | 8.530 | 8.680 | 8.680 | 7,299,383 |
| 2024-05-24 | 8.720 | 8.870 | 8.600 | 8.620 | 8.620 | 7,060,748 |
| 2024-05-23 | 8.860 | 8.930 | 8.740 | 8.790 | 8.790 | 7,922,348 |
| 2024-05-22 | 9.000 | 9.150 | 8.930 | 8.930 | 8.930 | 7,133,936 |
| 2024-05-21 | 9.130 | 9.130 | 8.860 | 9.090 | 9.090 | 11,584,601 |
| 2024-05-20 | 9.100 | 9.350 | 8.940 | 9.080 | 9.080 | 16,855,000 |
| 2024-05-17 | 8.790 | 9.090 | 8.740 | 9.060 | 9.060 | 13,424,724 |
| 2024-05-16 | 8.910 | 8.980 | 8.770 | 8.810 | 8.810 | 8,242,675 |
| 2024-05-15 | 8.890 | 9.020 | 8.820 | 8.880 | 8.880 | 7,145,764 |
| 2024-05-14 | 8.940 | 9.050 | 8.870 | 8.890 | 8.890 | 7,878,764 |
| 2024-05-13 | 9.020 | 9.070 | 8.850 | 8.960 | 8.960 | 8,400,161 |
| 2024-05-10 | 9.040 | 9.070 | 8.880 | 8.980 | 8.980 | 7,897,394 |
| 2024-05-09 | 8.940 | 9.130 | 8.930 | 9.030 | 9.030 | 8,183,483 |
| 2024-05-08 | 9.150 | 9.190 | 8.900 | 8.920 | 8.920 | 11,066,600 |
| 2024-05-07 | 9.100 | 9.320 | 9.020 | 9.130 | 9.130 | 13,408,702 |
| 2024-05-06 | 9.000 | 9.100 | 8.840 | 9.080 | 9.080 | 14,525,702 |
| 2024-04-30 | 8.910 | 9.100 | 8.800 | 8.850 | 8.850 | 11,799,100 |
| 2024-04-29 | 8.830 | 9.050 | 8.760 | 9.010 | 9.010 | 13,700,742 |
| 2024-04-26 | 8.200 | 8.930 | 8.200 | 8.900 | 8.900 | 18,968,956 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-13 | 0.2700 CNY |
| 2019-05-16 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.