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
2023-04-28	7.680	7.800	7.660	7.770	7.770	8,748,000
2023-04-27	7.740	7.800	7.630	7.640	7.640	13,777,715
2023-04-26	7.560	7.880	7.550	7.740	7.740	12,421,977
2023-04-25	7.800	7.840	7.520	7.600	7.600	12,789,219
2023-04-24	7.990	8.000	7.710	7.740	7.740	13,509,824
2023-04-21	8.100	8.130	7.910	8.010	8.010	11,151,085
2023-04-20	8.150	8.180	7.970	8.070	8.070	11,533,344
2023-04-19	8.400	8.410	8.090	8.170	8.170	16,933,513
2023-04-18	8.470	8.490	8.380	8.410	8.410	7,371,061
2023-04-17	8.500	8.510	8.420	8.470	8.470	10,270,248
2023-04-14	8.450	8.550	8.380	8.470	8.470	10,663,484
2023-04-13	8.570	8.570	8.400	8.420	8.420	11,368,547
2023-04-12	8.580	8.670	8.510	8.530	8.530	10,911,823
2023-04-11	8.600	8.650	8.490	8.640	8.640	12,412,752
2023-04-10	8.650	8.720	8.500	8.610	8.610	12,701,544
2023-04-07	8.600	8.670	8.600	8.620	8.620	6,204,667
2023-04-06	8.730	8.760	8.500	8.590	8.590	11,673,844
2023-04-04	8.960	9.000	8.650	8.730	8.730	14,534,101
2023-04-03	8.930	9.050	8.850	8.960	8.960	16,256,518
2023-03-31	8.680	9.150	8.650	8.950	8.950	23,893,284
2023-03-30	8.550	8.710	8.400	8.700	8.700	12,094,242
2023-03-29	8.740	8.740	8.500	8.530	8.530	9,740,731
2023-03-28	8.860	8.910	8.660	8.680	8.680	11,300,751
2023-03-27	8.760	8.960	8.720	8.950	8.950	10,792,926
2023-03-24	8.750	8.820	8.700	8.760	8.760	7,919,220
2023-03-23	8.890	8.890	8.720	8.750	8.750	9,430,497
2023-03-22	8.850	8.940	8.830	8.900	8.900	7,203,914
2023-03-21	8.580	8.850	8.580	8.850	8.850	10,365,547
2023-03-20	8.600	8.690	8.430	8.610	8.610	8,508,870
2023-03-17	8.580	8.690	8.530	8.600	8.600	10,346,627
2023-03-16	8.820	8.820	8.550	8.580	8.580	11,303,907
2023-03-15	8.800	8.950	8.780	8.820	8.820	8,239,983
2023-03-14	8.890	8.930	8.640	8.780	8.780	11,508,434
2023-03-13	9.170	9.170	8.810	8.900	8.900	15,051,845
2023-03-10	9.250	9.370	9.050	9.110	9.110	13,726,192
2023-03-09	9.160	9.350	9.160	9.240	9.240	16,611,766
2023-03-08	9.260	9.260	9.000	9.110	9.110	15,995,275
2023-03-07	9.370	9.570	9.240	9.260	9.260	17,185,741
2023-03-06	9.380	9.590	9.310	9.370	9.370	17,757,422
2023-03-03	9.350	9.370	9.280	9.290	9.290	10,164,100
2023-03-02	9.320	9.370	9.270	9.350	9.350	12,762,761
2023-03-01	9.450	9.480	9.270	9.320	9.320	19,434,188
2023-02-28	9.600	9.630	9.280	9.430	9.430	31,550,083
2023-02-27	9.900	10.080	9.520	9.620	9.620	45,208,239
2023-02-24	9.480	9.660	9.370	9.470	9.470	17,607,574
2023-02-23	9.230	9.590	9.230	9.480	9.480	22,627,868
2023-02-22	9.200	9.310	9.130	9.290	9.290	12,755,370
2023-02-21	9.090	9.240	9.070	9.200	9.200	8,578,675
2023-02-20	9.060	9.130	8.940	9.090	9.090	9,914,815
2023-02-17	9.120	9.190	9.030	9.070	9.070	12,234,967
2023-02-16	9.260	9.320	9.020	9.170	9.170	19,316,726
2023-02-15	9.320	9.390	9.210	9.250	9.250	13,084,300
2023-02-14	9.320	9.430	9.250	9.320	9.320	11,665,193
2023-02-13	9.390	9.450	9.290	9.310	9.310	18,022,000
2023-02-10	9.480	9.560	9.360	9.420	9.420	12,298,787
2023-02-09	9.450	9.560	9.430	9.480	9.480	9,638,560
2023-02-08	9.510	9.570	9.420	9.480	9.480	8,528,062
2023-02-07	9.540	9.590	9.430	9.510	9.510	10,354,944
2023-02-06	9.460	9.570	9.360	9.530	9.530	12,992,887
2023-02-03	9.600	9.650	9.410	9.600	9.600	14,946,043

← NewerPage 15 of 21 · 1,217 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.