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
2023-02-02	9.670	9.700	9.580	9.660	9.660	11,698,221
2023-02-01	9.750	9.750	9.530	9.670	9.670	20,310,515
2023-01-31	9.410	9.720	9.350	9.640	9.640	27,789,169
2023-01-30	8.990	9.550	8.990	9.480	9.480	32,144,538
2023-01-20	8.850	9.000	8.800	8.950	8.950	12,507,766
2023-01-19	8.820	8.850	8.700	8.800	8.800	8,255,580
2023-01-18	8.770	8.850	8.770	8.810	8.810	6,412,690
2023-01-17	8.850	8.870	8.770	8.790	8.790	7,027,481
2023-01-16	8.650	8.890	8.620	8.840	8.840	13,097,657
2023-01-13	8.750	8.810	8.580	8.650	8.650	9,547,348
2023-01-12	8.890	8.990	8.710	8.750	8.750	10,534,764
2023-01-11	8.820	8.930	8.700	8.840	8.840	12,470,707
2023-01-10	8.950	8.970	8.780	8.810	8.810	7,609,966
2023-01-09	8.720	8.910	8.670	8.880	8.880	13,486,810
2023-01-06	8.630	8.750	8.550	8.660	8.660	8,697,588
2023-01-05	8.560	8.650	8.530	8.600	8.600	10,452,957
2023-01-04	8.720	8.720	8.490	8.550	8.550	10,779,724
2023-01-03	8.580	8.700	8.400	8.660	8.660	12,242,252
2022-12-30	8.790	8.840	8.550	8.690	8.690	11,333,392
2022-12-29	8.840	9.190	8.720	8.730	8.730	16,153,602
2022-12-28	8.730	8.840	8.630	8.840	8.840	11,931,203
2022-12-27	8.670	8.740	8.560	8.720	8.720	7,205,500
2022-12-26	8.440	8.680	8.430	8.660	8.660	9,754,982
2022-12-23	8.300	8.440	8.250	8.380	8.380	9,241,395
2022-12-22	8.660	8.730	8.280	8.280	8.280	14,281,812
2022-12-21	8.740	8.790	8.640	8.660	8.660	6,957,414
2022-12-20	8.760	8.820	8.650	8.740	8.740	8,278,563
2022-12-19	8.840	8.990	8.740	8.780	8.780	9,520,374
2022-12-16	9.030	9.030	8.780	8.860	8.860	14,540,471
2022-12-15	8.900	9.050	8.760	9.050	9.050	14,214,912
2022-12-14	9.060	9.100	8.770	8.850	8.850	17,277,300
2022-12-13	9.230	9.230	9.000	9.060	9.060	13,169,345
2022-12-12	9.130	9.350	9.030	9.160	9.160	18,504,320
2022-12-09	8.950	9.260	8.950	9.090	9.090	21,580,552
2022-12-08	9.120	9.190	8.970	9.010	9.010	18,920,919
2022-12-07	9.090	9.230	9.020	9.160	9.160	23,541,174
2022-12-06	9.020	9.150	8.900	9.100	9.100	21,301,389
2022-12-05	9.190	9.210	8.940	9.020	9.020	28,900,342
2022-12-02	9.260	9.300	9.140	9.170	9.170	18,832,000
2022-12-01	9.410	9.500	9.170	9.260	9.260	26,164,496
2022-11-30	9.150	9.300	8.950	9.300	9.300	33,399,990
2022-11-29	9.250	9.250	9.080	9.140	9.140	22,660,992
2022-11-28	9.420	9.430	9.110	9.170	9.170	31,617,492
2022-11-25	9.520	9.620	9.450	9.570	9.570	20,856,789
2022-11-24	9.600	9.700	9.440	9.560	9.560	15,877,760
2022-11-23	9.520	9.740	9.450	9.640	9.640	24,136,583
2022-11-22	9.590	9.630	9.440	9.500	9.500	22,368,242
2022-11-21	9.300	9.700	9.080	9.630	9.630	36,184,198
2022-11-18	9.130	9.310	8.930	9.210	9.210	50,022,361
2022-11-17	9.580	9.590	8.960	9.170	9.170	53,656,378
2022-11-16	10.140	10.150	9.520	9.640	9.640	42,388,110
2022-11-15	9.630	10.130	9.550	10.100	10.100	35,334,647
2022-11-14	10.150	10.180	9.580	9.720	9.720	34,800,609
2022-11-11	10.560	10.610	10.000	10.080	10.080	37,759,316
2022-11-10	10.510	10.640	10.190	10.280	10.280	31,141,192
2022-11-09	10.450	10.840	10.450	10.660	10.660	31,053,936
2022-11-08	10.740	10.820	10.260	10.570	10.570	70,711,780
2022-11-07	10.930	11.120	10.450	11.090	11.090	71,969,571
2022-11-04	9.890	10.580	9.790	10.510	10.510	54,439,288
2022-11-03	9.240	9.990	9.170	9.940	9.940	49,572,596

← NewerPage 16 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.