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
2022-11-02	9.210	9.420	9.090	9.240	9.240	31,184,619
2022-11-01	9.330	9.490	9.050	9.190	9.190	39,936,627
2022-10-31	8.880	9.480	8.800	9.310	9.310	31,467,898
2022-10-28	9.540	9.630	9.100	9.140	9.140	22,006,733
2022-10-27	9.800	9.950	9.580	9.590	9.590	19,606,461
2022-10-26	9.530	10.000	9.450	9.750	9.750	27,995,854
2022-10-25	9.470	9.730	9.210	9.450	9.450	19,308,862
2022-10-24	9.700	9.890	9.350	9.470	9.470	15,340,423
2022-10-21	9.530	9.890	9.460	9.660	9.660	15,137,842
2022-10-20	9.890	9.890	9.490	9.510	9.510	20,559,189
2022-10-19	9.700	10.190	9.680	9.890	9.890	25,732,789
2022-10-18	9.700	9.900	9.680	9.760	9.760	13,636,894
2022-10-17	9.490	9.750	9.490	9.700	9.700	16,829,572
2022-10-14	9.170	9.790	9.090	9.660	9.660	29,286,229
2022-10-13	9.060	9.200	8.950	9.090	9.090	15,746,233
2022-10-12	8.910	9.100	8.600	9.070	9.070	22,519,783
2022-10-11	8.700	9.030	8.650	8.950	8.950	16,993,722
2022-10-10	8.800	9.100	8.580	8.690	8.690	20,831,716
2022-09-30	8.910	8.970	8.710	8.800	8.800	16,217,360
2022-09-29	8.850	9.030	8.750	8.910	8.910	17,047,700
2022-09-28	9.170	9.230	8.780	8.830	8.830	22,333,839
2022-09-27	9.090	9.250	9.030	9.220	9.220	20,532,454
2022-09-26	8.900	9.350	8.660	9.040	9.040	31,117,296
2022-09-23	9.220	9.220	8.660	8.850	8.850	26,560,424
2022-09-22	8.990	9.250	8.900	9.050	9.050	20,650,541
2022-09-21	9.120	9.280	8.950	9.060	9.060	24,598,654
2022-09-20	9.250	9.520	9.090	9.220	9.220	27,322,733
2022-09-19	9.250	9.490	9.120	9.210	9.210	22,008,574
2022-09-16	9.500	9.660	9.180	9.340	9.340	31,079,799
2022-09-15	10.340	10.340	9.450	9.580	9.580	51,503,970
2022-09-14	10.200	10.450	10.060	10.230	10.230	17,566,390
2022-09-13	10.510	10.630	10.070	10.350	10.350	27,060,491
2022-09-09	10.540	10.980	10.410	10.770	10.489	30,154,257
2022-09-08	10.650	10.660	10.390	10.500	10.226	20,693,750
2022-09-07	10.480	10.840	10.380	10.650	10.372	23,821,240
2022-09-06	10.330	10.610	10.150	10.480	10.207	18,451,275
2022-09-05	10.200	10.530	10.180	10.270	10.002	21,779,119
2022-09-02	10.240	10.480	9.940	10.300	10.031	20,465,045
2022-09-01	10.210	10.350	10.070	10.160	9.895	24,539,772
2022-08-31	11.080	11.270	10.140	10.190	9.924	41,619,152
2022-08-30	11.150	11.300	10.990	11.070	10.781	19,513,957
2022-08-29	11.030	11.390	10.800	11.150	10.859	21,382,803
2022-08-26	11.490	11.820	11.150	11.290	10.996	28,823,567
2022-08-25	12.060	12.060	11.260	11.460	11.161	40,710,029
2022-08-24	12.790	12.840	11.770	12.010	11.697	58,914,238
2022-08-23	12.700	12.850	12.500	12.670	12.340	29,820,790
2022-08-22	12.860	13.150	12.550	12.780	12.447	49,189,316
2022-08-19	13.210	13.250	12.540	12.750	12.417	51,291,607
2022-08-18	12.330	13.400	12.300	13.100	12.758	83,265,436
2022-08-17	11.260	12.240	10.920	12.240	11.921	82,739,356
2022-08-16	10.770	11.160	10.630	11.130	10.840	26,966,404
2022-08-15	10.600	11.080	10.380	10.730	10.450	38,028,903
2022-08-12	10.650	10.960	10.580	10.650	10.372	23,651,741
2022-08-11	10.990	10.990	10.620	10.690	10.411	26,475,266
2022-08-10	11.110	11.130	10.820	10.870	10.586	19,649,140
2022-08-09	10.650	11.190	10.580	11.050	10.762	26,120,525
2022-08-08	10.620	10.780	10.410	10.690	10.411	24,543,485
2022-08-05	10.600	10.660	10.380	10.630	10.353	18,935,217
2022-08-04	10.800	10.830	10.200	10.620	10.343	35,371,831
2022-08-03	11.000	11.250	10.550	10.620	10.343	42,181,276

← NewerPage 17 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.