Guangdong Hec Technology Holding Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 6.210 | 6.310 | 6.190 | 6.240 | 6.077 | 17,477,894 |
| 2022-05-06 | 6.260 | 6.470 | 6.180 | 6.240 | 6.077 | 20,713,309 |
| 2022-05-05 | 6.200 | 6.520 | 6.200 | 6.400 | 6.233 | 27,106,665 |
| 2022-04-29 | 6.080 | 6.340 | 5.990 | 6.300 | 6.136 | 32,318,736 |
| 2022-04-28 | 5.960 | 6.220 | 5.910 | 6.050 | 5.892 | 28,760,741 |
| 2022-04-27 | 5.600 | 6.060 | 5.480 | 6.050 | 5.892 | 40,538,045 |
| 2022-04-26 | 5.850 | 5.990 | 5.520 | 5.560 | 5.415 | 49,334,108 |
| 2022-04-25 | 6.300 | 6.360 | 5.820 | 5.850 | 5.697 | 32,599,939 |
| 2022-04-22 | 6.420 | 6.550 | 6.200 | 6.430 | 6.262 | 25,475,789 |
| 2022-04-21 | 6.830 | 6.900 | 6.370 | 6.460 | 6.292 | 34,177,366 |
| 2022-04-20 | 7.090 | 7.100 | 6.830 | 6.910 | 6.730 | 22,992,616 |
| 2022-04-19 | 6.960 | 7.190 | 6.920 | 7.110 | 6.925 | 21,925,684 |
| 2022-04-18 | 6.900 | 7.000 | 6.560 | 6.970 | 6.788 | 19,167,865 |
| 2022-04-15 | 7.000 | 7.000 | 6.820 | 6.900 | 6.720 | 16,560,578 |
| 2022-04-14 | 7.040 | 7.090 | 6.980 | 7.000 | 6.817 | 15,460,306 |
| 2022-04-13 | 7.180 | 7.180 | 6.980 | 7.040 | 6.856 | 18,681,909 |
| 2022-04-12 | 6.850 | 7.170 | 6.820 | 7.150 | 6.964 | 28,130,945 |
| 2022-04-11 | 7.100 | 7.270 | 6.750 | 6.890 | 6.710 | 42,290,834 |
| 2022-04-08 | 7.270 | 7.430 | 7.070 | 7.190 | 7.002 | 47,174,370 |
| 2022-04-07 | 7.090 | 7.190 | 6.970 | 7.010 | 6.827 | 20,368,819 |
| 2022-04-06 | 7.240 | 7.260 | 7.060 | 7.130 | 6.944 | 22,373,113 |
| 2022-04-01 | 7.200 | 7.330 | 7.090 | 7.260 | 7.071 | 19,705,170 |
| 2022-03-31 | 7.590 | 7.590 | 7.300 | 7.340 | 7.149 | 21,473,882 |
| 2022-03-30 | 7.540 | 7.720 | 7.450 | 7.520 | 7.324 | 24,722,030 |
| 2022-03-29 | 7.760 | 7.820 | 7.400 | 7.460 | 7.265 | 24,582,850 |
| 2022-03-28 | 7.550 | 7.950 | 7.390 | 7.830 | 7.626 | 29,608,521 |
| 2022-03-25 | 7.820 | 7.830 | 7.520 | 7.560 | 7.363 | 16,854,919 |
| 2022-03-24 | 7.880 | 7.940 | 7.780 | 7.820 | 7.616 | 17,525,973 |
| 2022-03-23 | 8.000 | 8.070 | 7.870 | 7.960 | 7.752 | 21,977,042 |
| 2022-03-22 | 8.170 | 8.200 | 7.990 | 8.040 | 7.830 | 20,718,569 |
| 2022-03-21 | 7.930 | 8.200 | 7.920 | 8.180 | 7.967 | 27,620,571 |
| 2022-03-18 | 7.990 | 8.050 | 7.770 | 7.950 | 7.743 | 33,939,482 |
| 2022-03-17 | 7.680 | 8.070 | 7.650 | 7.920 | 7.713 | 41,803,326 |
| 2022-03-16 | 7.410 | 7.650 | 6.990 | 7.590 | 7.392 | 42,788,774 |
| 2022-03-15 | 7.520 | 7.650 | 7.230 | 7.330 | 7.139 | 34,627,243 |
| 2022-03-14 | 7.740 | 7.960 | 7.550 | 7.600 | 7.402 | 30,960,473 |
| 2022-03-11 | 7.500 | 7.820 | 7.420 | 7.790 | 7.587 | 32,441,716 |
| 2022-03-10 | 7.530 | 7.640 | 7.360 | 7.500 | 7.304 | 29,062,879 |
| 2022-03-09 | 7.590 | 7.680 | 7.040 | 7.340 | 7.149 | 35,893,483 |
| 2022-03-08 | 8.060 | 8.110 | 7.580 | 7.590 | 7.392 | 28,597,332 |
| 2022-03-07 | 8.230 | 8.280 | 7.960 | 8.010 | 7.801 | 20,604,886 |
| 2022-03-04 | 8.330 | 8.430 | 8.200 | 8.270 | 8.054 | 20,530,739 |
| 2022-03-03 | 8.600 | 8.640 | 8.380 | 8.410 | 8.191 | 27,763,759 |
| 2022-03-02 | 8.600 | 8.690 | 8.440 | 8.590 | 8.366 | 20,926,009 |
| 2022-03-01 | 8.750 | 8.780 | 8.530 | 8.610 | 8.385 | 20,739,322 |
| 2022-02-28 | 8.600 | 8.700 | 8.410 | 8.690 | 8.463 | 26,498,457 |
| 2022-02-25 | 8.580 | 8.680 | 8.500 | 8.560 | 8.337 | 19,191,709 |
| 2022-02-24 | 8.680 | 8.770 | 8.290 | 8.470 | 8.249 | 41,805,026 |
| 2022-02-23 | 8.390 | 8.830 | 8.310 | 8.690 | 8.463 | 41,944,751 |
| 2022-02-22 | 8.410 | 8.420 | 8.160 | 8.340 | 8.122 | 22,821,343 |
| 2022-02-21 | 8.390 | 8.650 | 8.320 | 8.350 | 8.132 | 28,920,495 |
| 2022-02-18 | 8.160 | 8.420 | 8.150 | 8.390 | 8.171 | 24,900,264 |
| 2022-02-17 | 8.240 | 8.450 | 8.120 | 8.240 | 8.025 | 25,906,193 |
| 2022-02-16 | 8.030 | 8.320 | 8.030 | 8.240 | 8.025 | 29,783,435 |
| 2022-02-15 | 8.030 | 8.030 | 7.840 | 7.950 | 7.743 | 23,231,379 |
| 2022-02-14 | 7.940 | 8.070 | 7.840 | 7.980 | 7.772 | 34,917,682 |
| 2022-02-11 | 8.000 | 8.050 | 7.770 | 7.800 | 7.597 | 30,465,073 |
| 2022-02-10 | 7.890 | 8.200 | 7.880 | 7.970 | 7.762 | 49,569,331 |
| 2022-02-09 | 7.710 | 7.940 | 7.710 | 7.850 | 7.645 | 27,891,657 |
| 2022-02-08 | 7.670 | 7.700 | 7.490 | 7.700 | 7.499 | 27,871,798 |
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.