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
2023-07-27	6.940	6.990	6.920	6.960	6.960	5,525,020
2023-07-26	6.920	6.940	6.880	6.940	6.940	4,403,187
2023-07-25	6.740	6.920	6.730	6.920	6.920	8,758,100
2023-07-24	6.790	6.790	6.680	6.700	6.700	5,625,444
2023-07-21	6.810	6.900	6.740	6.790	6.790	8,989,432
2023-07-20	6.930	6.970	6.820	6.860	6.860	9,830,577
2023-07-19	6.940	6.950	6.810	6.930	6.930	10,002,741
2023-07-18	7.040	7.100	6.890	6.940	6.940	11,245,800
2023-07-17	7.040	7.070	6.600	6.990	6.990	18,589,515
2023-07-14	7.350	7.360	7.040	7.070	7.070	17,701,729
2023-07-13	7.340	7.380	7.300	7.320	7.320	6,313,603
2023-07-12	7.320	7.360	7.280	7.300	7.300	4,665,246
2023-07-11	7.250	7.340	7.210	7.330	7.330	6,737,480
2023-07-10	7.250	7.380	7.240	7.270	7.270	7,110,655
2023-07-07	7.240	7.270	7.120	7.250	7.250	7,858,303
2023-07-06	7.280	7.280	7.170	7.230	7.230	8,266,501
2023-07-05	7.320	7.370	7.230	7.280	7.280	8,055,241
2023-07-04	7.230	7.410	7.190	7.320	7.320	13,356,891
2023-07-03	7.230	7.300	7.180	7.190	7.190	9,234,900
2023-06-30	7.120	7.280	7.100	7.210	7.210	9,392,774
2023-06-29	7.060	7.190	7.020	7.120	7.120	6,265,308
2023-06-28	7.060	7.060	6.960	7.060	7.060	5,461,232
2023-06-27	6.940	7.100	6.860	7.050	7.050	8,379,380
2023-06-26	6.980	7.060	6.890	6.900	6.900	8,715,898
2023-06-21	6.970	7.020	6.930	6.980	6.980	5,742,162
2023-06-20	7.040	7.070	6.950	6.980	6.980	6,581,896
2023-06-19	7.110	7.110	7.000	7.030	7.030	5,951,734
2023-06-16	7.120	7.140	7.050	7.130	7.130	6,519,368
2023-06-15	6.930	7.110	6.860	7.090	7.090	10,337,516
2023-06-14	6.990	6.990	6.880	6.930	6.930	7,426,083
2023-06-13	7.030	7.060	6.950	6.980	6.980	5,525,525
2023-06-12	6.990	7.070	6.890	7.030	7.030	8,452,062
2023-06-09	6.930	7.010	6.890	6.990	6.990	7,729,107
2023-06-08	6.950	7.010	6.900	6.920	6.920	7,522,894
2023-06-07	7.070	7.070	6.950	7.000	7.000	9,734,980
2023-06-06	7.230	7.230	7.030	7.060	7.060	8,458,793
2023-06-05	7.270	7.300	7.160	7.210	7.210	10,422,034
2023-06-02	7.140	7.330	7.120	7.300	7.300	13,463,556
2023-06-01	7.210	7.260	7.130	7.150	7.150	13,041,148
2023-05-31	7.190	7.220	7.080	7.210	7.210	11,613,646
2023-05-30	7.290	7.290	7.020	7.190	7.190	18,867,900
2023-05-29	7.460	7.490	7.130	7.240	7.240	18,735,277
2023-05-26	7.500	7.520	7.350	7.480	7.480	10,123,476
2023-05-25	7.530	7.670	7.430	7.520	7.520	9,986,101
2023-05-24	7.570	7.730	7.460	7.600	7.600	8,312,977
2023-05-23	7.600	7.620	7.470	7.550	7.550	7,499,529
2023-05-22	7.620	7.620	7.500	7.580	7.580	8,269,100
2023-05-19	7.660	7.660	7.530	7.590	7.590	7,211,837
2023-05-18	7.670	7.690	7.600	7.660	7.660	6,126,275
2023-05-17	7.800	7.800	7.640	7.670	7.670	6,367,014
2023-05-16	7.850	7.850	7.700	7.760	7.760	7,483,359
2023-05-15	7.500	7.850	7.500	7.840	7.840	16,171,535
2023-05-12	7.580	7.610	7.500	7.550	7.550	6,685,693
2023-05-11	7.630	7.680	7.550	7.580	7.580	7,100,900
2023-05-10	7.510	7.800	7.440	7.610	7.610	11,248,800
2023-05-09	7.690	7.690	7.470	7.510	7.510	7,859,797
2023-05-08	7.680	7.720	7.600	7.670	7.670	6,528,497
2023-05-05	7.850	7.850	7.610	7.660	7.660	8,870,036
2023-05-04	7.760	7.890	7.660	7.810	7.810	13,236,317
2023-04-28	7.680	7.800	7.660	7.770	7.770	8,748,000

← NewerPage 14 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.