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
2023-10-27	6.370	6.620	6.340	6.580	6.580	10,058,797
2023-10-26	6.200	6.400	6.160	6.380	6.380	7,898,100
2023-10-25	6.090	6.280	6.090	6.230	6.230	6,688,104
2023-10-24	6.130	6.170	6.060	6.110	6.110	7,636,500
2023-10-23	6.240	6.270	6.090	6.120	6.120	6,354,260
2023-10-20	6.220	6.350	6.200	6.240	6.240	5,691,160
2023-10-19	6.300	6.340	6.200	6.240	6.240	8,688,062
2023-10-18	6.350	6.410	6.230	6.350	6.350	9,040,537
2023-10-17	6.400	6.430	6.310	6.320	6.320	8,321,300
2023-10-16	6.650	6.680	6.400	6.410	6.410	14,312,802
2023-10-13	6.620	6.660	6.260	6.650	6.650	18,130,791
2023-10-12	6.500	6.640	6.500	6.600	6.600	11,152,862
2023-10-11	6.600	6.610	6.470	6.500	6.500	8,120,339
2023-10-10	6.530	6.600	6.510	6.560	6.560	6,511,481
2023-10-09	6.590	6.630	6.450	6.530	6.530	10,238,890
2023-09-28	6.610	6.670	6.580	6.640	6.640	3,896,583
2023-09-27	6.500	6.700	6.480	6.580	6.580	10,264,623
2023-09-26	6.510	6.550	6.480	6.500	6.500	6,574,692
2023-09-25	6.660	6.660	6.500	6.540	6.540	11,579,738
2023-09-22	6.550	6.710	6.520	6.680	6.680	8,015,305
2023-09-21	6.600	6.620	6.490	6.560	6.560	8,873,000
2023-09-20	6.670	6.690	6.570	6.600	6.600	6,695,136
2023-09-19	6.690	6.720	6.640	6.680	6.680	5,552,203
2023-09-18	6.630	6.740	6.570	6.710	6.710	7,107,500
2023-09-15	6.640	6.720	6.580	6.620	6.620	8,094,303
2023-09-14	6.650	6.750	6.610	6.650	6.650	6,666,200
2023-09-13	6.750	6.750	6.620	6.680	6.680	6,035,291
2023-09-12	6.750	6.820	6.710	6.720	6.720	5,695,200
2023-09-11	6.550	6.780	6.510	6.740	6.740	12,148,321
2023-09-08	6.500	6.600	6.460	6.550	6.550	7,421,610
2023-09-07	6.600	6.650	6.440	6.550	6.550	14,915,360
2023-09-06	6.690	6.690	6.580	6.620	6.620	5,756,689
2023-09-05	6.730	6.760	6.580	6.700	6.700	13,904,597
2023-09-04	6.780	6.860	6.640	6.750	6.750	15,458,758
2023-09-01	6.810	6.880	6.630	6.750	6.750	9,875,387
2023-08-31	7.000	7.020	6.720	6.800	6.800	14,445,245
2023-08-30	7.050	7.120	6.950	7.030	7.030	12,256,090
2023-08-29	6.790	7.070	6.750	7.030	7.030	18,667,900
2023-08-28	6.750	6.880	6.610	6.770	6.770	22,185,644
2023-08-25	6.460	6.520	6.300	6.420	6.420	12,717,323
2023-08-24	6.570	6.630	6.490	6.490	6.490	6,420,346
2023-08-23	6.690	6.700	6.550	6.560	6.560	8,394,900
2023-08-22	6.690	6.730	6.420	6.670	6.670	18,149,460
2023-08-21	6.650	6.800	6.610	6.740	6.740	13,326,867
2023-08-18	6.800	6.820	6.660	6.740	6.740	9,330,588
2023-08-17	6.730	6.800	6.640	6.790	6.790	6,953,489
2023-08-16	6.850	6.860	6.740	6.760	6.760	6,943,700
2023-08-15	6.980	7.010	6.840	6.860	6.860	5,745,400
2023-08-14	6.960	7.000	6.860	6.980	6.980	6,318,506
2023-08-11	7.060	7.130	6.950	6.980	6.980	7,604,300
2023-08-10	7.120	7.170	7.060	7.070	7.070	4,176,745
2023-08-09	7.190	7.260	7.090	7.120	7.120	5,979,300
2023-08-08	7.170	7.270	7.080	7.190	7.190	8,642,000
2023-08-07	7.240	7.290	7.130	7.190	7.190	7,639,500
2023-08-04	7.230	7.300	7.210	7.240	7.240	7,703,285
2023-08-03	7.220	7.220	7.130	7.190	7.190	5,560,816
2023-08-02	7.220	7.380	7.180	7.200	7.200	7,540,382
2023-08-01	7.140	7.200	7.100	7.200	7.200	7,002,614
2023-07-31	7.070	7.140	7.040	7.140	7.140	10,147,100
2023-07-28	6.930	7.040	6.890	7.030	7.030	6,313,229

← NewerPage 13 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.