Guangdong Hec Technology Holding Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.580	6.600	6.220	6.500	6.500	14,338,984
2024-01-19	6.610	6.810	6.580	6.600	6.600	7,919,350
2024-01-18	6.610	6.680	6.340	6.610	6.610	12,218,987
2024-01-17	6.740	6.780	6.610	6.610	6.610	4,783,952
2024-01-16	6.720	6.770	6.670	6.740	6.740	4,454,960
2024-01-15	6.820	6.820	6.700	6.720	6.720	3,761,986
2024-01-12	6.790	6.900	6.750	6.800	6.800	4,691,730
2024-01-11	6.640	6.840	6.620	6.780	6.780	6,135,929
2024-01-10	6.700	6.750	6.590	6.640	6.640	4,393,528
2024-01-09	6.740	6.840	6.660	6.670	6.670	5,848,640
2024-01-08	6.850	6.900	6.710	6.740	6.740	6,471,296
2024-01-05	6.970	7.060	6.850	6.850	6.850	6,436,000
2024-01-04	7.020	7.080	6.920	6.970	6.970	6,594,000
2024-01-03	7.050	7.100	6.970	7.010	7.010	7,008,700
2024-01-02	7.330	7.340	7.020	7.050	7.050	11,682,862
2023-12-29	7.000	7.380	6.960	7.330	7.330	23,643,711
2023-12-28	6.750	7.040	6.670	7.010	7.010	18,947,478
2023-12-27	6.630	6.760	6.510	6.730	6.730	7,948,006
2023-12-26	6.660	6.660	6.540	6.560	6.560	3,512,654
2023-12-25	6.710	6.790	6.550	6.630	6.630	8,353,073
2023-12-22	6.650	6.740	6.520	6.730	6.730	10,686,500
2023-12-21	6.700	6.720	6.600	6.660	6.660	8,753,817
2023-12-20	6.830	6.850	6.680	6.720	6.720	6,192,900
2023-12-19	6.720	6.820	6.650	6.810	6.810	9,380,903
2023-12-18	6.730	6.790	6.660	6.720	6.720	6,480,292
2023-12-15	6.780	6.860	6.720	6.770	6.770	7,683,243
2023-12-14	6.760	6.880	6.760	6.790	6.790	9,890,514
2023-12-13	6.780	6.850	6.750	6.760	6.760	5,804,500
2023-12-12	6.780	6.800	6.720	6.770	6.770	5,682,152
2023-12-11	6.660	6.790	6.530	6.770	6.770	11,242,400
2023-12-08	6.630	6.700	6.580	6.670	6.670	8,932,576
2023-12-07	6.720	6.730	6.600	6.630	6.630	9,802,400
2023-12-06	6.700	6.840	6.640	6.710	6.710	8,742,745
2023-12-05	6.800	6.880	6.690	6.710	6.710	9,815,100
2023-12-04	6.620	6.850	6.590	6.780	6.780	12,579,553
2023-12-01	6.680	6.680	6.590	6.640	6.640	5,315,500
2023-11-30	6.760	6.760	6.560	6.650	6.650	9,441,943
2023-11-29	6.740	6.930	6.710	6.750	6.750	9,665,900
2023-11-28	6.680	6.750	6.610	6.730	6.730	5,413,829
2023-11-27	6.750	6.790	6.630	6.690	6.690	5,800,246
2023-11-24	6.760	6.780	6.660	6.710	6.710	6,509,700
2023-11-23	6.710	6.790	6.660	6.750	6.750	7,002,882
2023-11-22	6.750	6.790	6.690	6.710	6.710	4,871,731
2023-11-21	6.780	6.840	6.740	6.770	6.770	5,461,200
2023-11-20	6.760	6.850	6.710	6.800	6.800	6,373,529
2023-11-17	6.680	6.760	6.650	6.740	6.740	5,814,545
2023-11-16	6.740	6.760	6.670	6.670	6.670	5,927,300
2023-11-15	6.780	6.870	6.750	6.760	6.760	8,720,038
2023-11-14	6.780	6.790	6.710	6.740	6.740	5,527,800
2023-11-13	6.820	6.850	6.700	6.750	6.750	8,633,374
2023-11-10	6.650	6.920	6.620	6.800	6.800	15,462,924
2023-11-09	6.680	6.740	6.650	6.660	6.660	6,287,371
2023-11-08	6.690	6.730	6.630	6.660	6.660	6,838,500
2023-11-07	6.760	6.790	6.650	6.680	6.680	7,153,553
2023-11-06	6.810	6.910	6.730	6.760	6.760	10,877,900
2023-11-03	6.950	7.000	6.820	6.820	6.820	8,406,403
2023-11-02	7.010	7.060	6.930	6.950	6.950	6,663,060
2023-11-01	7.160	7.160	6.940	7.020	7.020	10,705,640
2023-10-31	7.020	7.120	6.980	7.120	7.120	13,298,762
2023-10-30	6.560	7.080	6.560	7.030	7.030	24,998,852

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.