Guangdong Hec Technology Holding Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.400 | 8.560 | 8.340 | 8.440 | 8.440 | 10,514,998 |
| 2024-04-24 | 8.580 | 8.590 | 8.180 | 8.390 | 8.390 | 14,447,120 |
| 2024-04-23 | 8.760 | 8.760 | 8.120 | 8.420 | 8.420 | 22,845,306 |
| 2024-04-22 | 8.980 | 8.980 | 8.570 | 8.570 | 8.570 | 19,065,194 |
| 2024-04-19 | 8.880 | 9.040 | 8.780 | 8.860 | 8.860 | 11,726,193 |
| 2024-04-18 | 8.850 | 9.140 | 8.780 | 8.960 | 8.960 | 18,124,112 |
| 2024-04-17 | 8.750 | 8.850 | 8.650 | 8.770 | 8.770 | 12,901,541 |
| 2024-04-16 | 8.960 | 9.070 | 8.640 | 8.720 | 8.720 | 21,579,803 |
| 2024-04-15 | 9.000 | 9.080 | 8.850 | 8.960 | 8.960 | 13,663,762 |
| 2024-04-12 | 9.170 | 9.180 | 8.880 | 8.970 | 8.970 | 12,617,143 |
| 2024-04-11 | 8.900 | 9.160 | 8.850 | 9.070 | 9.070 | 14,126,085 |
| 2024-04-10 | 9.070 | 9.270 | 8.950 | 8.990 | 8.990 | 18,682,265 |
| 2024-04-09 | 8.800 | 9.110 | 8.750 | 9.020 | 9.020 | 19,030,576 |
| 2024-04-08 | 8.920 | 9.050 | 8.740 | 8.770 | 8.770 | 13,853,743 |
| 2024-04-03 | 8.840 | 8.950 | 8.800 | 8.900 | 8.900 | 11,676,482 |
| 2024-04-02 | 8.690 | 8.930 | 8.660 | 8.800 | 8.800 | 12,080,338 |
| 2024-04-01 | 8.750 | 8.870 | 8.540 | 8.690 | 8.690 | 13,245,144 |
| 2024-03-29 | 8.630 | 8.800 | 8.620 | 8.790 | 8.790 | 6,556,500 |
| 2024-03-28 | 8.600 | 8.750 | 8.550 | 8.670 | 8.670 | 12,598,360 |
| 2024-03-27 | 8.780 | 8.800 | 8.540 | 8.590 | 8.590 | 13,675,791 |
| 2024-03-26 | 8.500 | 8.820 | 8.330 | 8.710 | 8.710 | 18,961,349 |
| 2024-03-25 | 8.790 | 8.790 | 8.410 | 8.460 | 8.460 | 11,939,069 |
| 2024-03-22 | 8.770 | 8.860 | 8.610 | 8.680 | 8.680 | 14,565,139 |
| 2024-03-21 | 8.760 | 8.840 | 8.670 | 8.780 | 8.780 | 15,514,035 |
| 2024-03-20 | 8.520 | 8.800 | 8.470 | 8.760 | 8.760 | 18,681,837 |
| 2024-03-19 | 8.260 | 8.580 | 8.220 | 8.530 | 8.530 | 22,668,323 |
| 2024-03-18 | 7.990 | 8.280 | 7.860 | 8.260 | 8.260 | 14,547,429 |
| 2024-03-15 | 7.730 | 7.920 | 7.680 | 7.900 | 7.900 | 11,410,660 |
| 2024-03-14 | 7.690 | 7.800 | 7.650 | 7.680 | 7.680 | 5,780,602 |
| 2024-03-13 | 7.690 | 7.770 | 7.620 | 7.690 | 7.690 | 7,792,283 |
| 2024-03-12 | 7.690 | 7.730 | 7.630 | 7.690 | 7.690 | 5,988,200 |
| 2024-03-11 | 7.680 | 7.700 | 7.540 | 7.700 | 7.700 | 7,169,260 |
| 2024-03-08 | 7.560 | 7.630 | 7.540 | 7.610 | 7.610 | 7,751,291 |
| 2024-03-07 | 7.620 | 7.670 | 7.510 | 7.510 | 7.510 | 8,039,359 |
| 2024-03-06 | 7.670 | 7.750 | 7.530 | 7.620 | 7.620 | 11,099,470 |
| 2024-03-05 | 7.500 | 7.720 | 7.450 | 7.670 | 7.670 | 14,837,930 |
| 2024-03-04 | 7.430 | 7.590 | 7.430 | 7.500 | 7.500 | 14,230,233 |
| 2024-03-01 | 7.490 | 7.490 | 7.310 | 7.430 | 7.430 | 17,508,100 |
| 2024-02-29 | 7.460 | 7.530 | 7.330 | 7.490 | 7.490 | 25,748,800 |
| 2024-02-28 | 7.300 | 7.640 | 7.240 | 7.490 | 7.490 | 31,210,017 |
| 2024-02-27 | 7.300 | 7.390 | 7.160 | 7.250 | 7.250 | 17,837,026 |
| 2024-02-26 | 7.230 | 7.440 | 7.200 | 7.340 | 7.340 | 19,393,331 |
| 2024-02-23 | 7.160 | 7.220 | 6.990 | 7.210 | 7.210 | 17,546,661 |
| 2024-02-22 | 7.250 | 7.330 | 7.110 | 7.160 | 7.160 | 17,721,143 |
| 2024-02-21 | 7.310 | 7.520 | 7.210 | 7.290 | 7.290 | 17,228,023 |
| 2024-02-20 | 7.440 | 7.500 | 7.270 | 7.350 | 7.350 | 13,829,198 |
| 2024-02-19 | 7.930 | 7.970 | 7.420 | 7.520 | 7.520 | 22,188,568 |
| 2024-02-08 | 7.500 | 8.080 | 7.410 | 7.880 | 7.880 | 36,158,988 |
| 2024-02-07 | 6.970 | 7.500 | 6.950 | 7.470 | 7.470 | 37,193,512 |
| 2024-02-06 | 6.470 | 7.020 | 6.410 | 6.950 | 6.950 | 20,155,215 |
| 2024-02-05 | 6.160 | 6.660 | 6.010 | 6.520 | 6.520 | 19,886,289 |
| 2024-02-02 | 6.240 | 6.260 | 6.000 | 6.190 | 6.190 | 15,125,400 |
| 2024-02-01 | 6.120 | 6.400 | 6.070 | 6.260 | 6.260 | 9,272,236 |
| 2024-01-31 | 6.180 | 6.250 | 6.000 | 6.190 | 6.190 | 7,673,540 |
| 2024-01-30 | 6.380 | 6.420 | 6.180 | 6.180 | 6.180 | 4,776,787 |
| 2024-01-29 | 6.530 | 6.540 | 6.320 | 6.390 | 6.390 | 5,644,100 |
| 2024-01-26 | 6.580 | 6.620 | 6.480 | 6.490 | 6.490 | 5,572,611 |
| 2024-01-25 | 6.540 | 6.680 | 6.490 | 6.590 | 6.590 | 5,887,506 |
| 2024-01-24 | 6.510 | 6.600 | 6.400 | 6.540 | 6.540 | 9,495,623 |
| 2024-01-23 | 6.410 | 6.520 | 6.250 | 6.510 | 6.510 | 9,173,385 |
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.