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
2022-08-02	11.060	11.310	10.890	11.000	10.713	38,372,223
2022-08-01	11.630	11.630	11.220	11.370	11.073	37,737,942
2022-07-29	11.550	11.920	11.250	11.560	11.258	40,671,658
2022-07-28	11.220	11.800	11.140	11.730	11.424	46,192,689
2022-07-27	10.650	11.220	10.580	11.090	10.801	35,400,500
2022-07-26	10.510	10.760	10.330	10.700	10.421	29,921,264
2022-07-25	10.600	10.950	10.400	10.540	10.265	38,151,300
2022-07-22	10.260	10.420	10.160	10.350	10.080	22,645,909
2022-07-21	10.420	10.450	10.130	10.330	10.061	37,740,301
2022-07-20	9.680	10.520	9.560	10.370	10.100	54,945,022
2022-07-19	9.900	9.900	9.490	9.670	9.418	34,076,866
2022-07-18	10.000	10.100	9.580	9.820	9.564	35,412,410
2022-07-15	9.880	10.300	9.780	9.980	9.720	46,414,605
2022-07-14	9.410	10.020	9.330	9.960	9.700	57,674,939
2022-07-13	9.400	9.490	9.120	9.390	9.145	23,922,590
2022-07-12	9.380	9.580	9.290	9.400	9.155	24,290,185
2022-07-11	9.590	9.590	9.250	9.360	9.116	24,556,207
2022-07-08	9.630	9.690	9.290	9.500	9.252	28,018,180
2022-07-07	9.380	9.700	9.170	9.600	9.350	33,716,924
2022-07-06	9.700	9.730	9.220	9.430	9.184	50,379,402
2022-07-05	9.360	9.750	9.300	9.720	9.466	58,021,638
2022-07-04	9.170	9.350	9.010	9.330	9.087	40,032,192
2022-07-01	9.060	9.220	8.950	9.100	8.863	25,010,407
2022-06-30	8.990	9.240	8.940	8.990	8.756	26,762,125
2022-06-29	9.060	9.120	8.910	8.920	8.687	25,736,484
2022-06-28	8.910	9.150	8.640	9.100	8.863	40,233,890
2022-06-27	9.070	9.230	8.890	8.900	8.668	29,736,531
2022-06-24	8.910	9.100	8.790	9.020	8.785	30,499,248
2022-06-23	8.920	8.950	8.420	8.850	8.619	34,222,977
2022-06-22	8.830	9.080	8.760	8.800	8.570	30,265,124
2022-06-21	9.000	9.040	8.530	8.690	8.463	41,598,635
2022-06-20	8.800	9.140	8.730	9.060	8.824	48,140,713
2022-06-17	8.630	8.830	8.570	8.720	8.493	25,851,441
2022-06-16	8.680	8.840	8.540	8.600	8.376	32,885,449
2022-06-15	8.660	8.970	8.470	8.670	8.444	50,746,747
2022-06-14	8.470	8.530	8.260	8.500	8.278	34,104,835
2022-06-13	8.370	8.650	8.300	8.580	8.356	40,303,723
2022-06-10	8.010	8.550	7.990	8.470	8.249	39,916,883
2022-06-09	8.020	8.150	7.930	8.070	7.860	22,728,152
2022-06-08	8.150	8.240	7.900	8.120	7.908	37,065,900
2022-06-07	8.100	8.230	8.000	8.150	7.937	64,101,124
2022-06-06	7.360	8.070	7.360	8.070	7.860	50,120,303
2022-06-02	7.280	7.370	7.190	7.340	7.149	17,302,688
2022-06-01	7.280	7.300	7.160	7.250	7.061	18,482,727
2022-05-31	7.120	7.330	7.030	7.270	7.080	29,395,591
2022-05-30	7.280	7.300	7.100	7.170	6.983	16,509,515
2022-05-27	7.360	7.370	7.190	7.230	7.041	20,170,535
2022-05-26	7.210	7.380	7.050	7.300	7.110	27,689,231
2022-05-25	7.160	7.350	7.060	7.210	7.022	27,843,485
2022-05-24	7.230	7.350	6.990	7.010	6.827	23,313,222
2022-05-23	7.230	7.320	7.170	7.250	7.061	14,797,476
2022-05-20	7.150	7.320	7.120	7.220	7.032	16,381,369
2022-05-19	7.000	7.130	6.890	7.110	6.925	17,936,537
2022-05-18	7.070	7.150	6.970	7.080	6.895	16,736,725
2022-05-17	6.870	7.080	6.780	7.070	6.886	21,888,983
2022-05-16	6.870	7.030	6.820	6.890	6.710	22,260,653
2022-05-13	6.600	6.850	6.570	6.790	6.613	21,882,972
2022-05-12	6.480	6.620	6.470	6.590	6.418	16,819,700
2022-05-11	6.500	6.800	6.460	6.580	6.408	29,720,717
2022-05-10	6.150	6.510	6.120	6.490	6.321	27,703,560

← NewerPage 18 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.