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
2026-07-17	35.200	35.300	32.630	32.770	32.770	53,971,547
2026-07-16	36.680	37.180	35.800	35.990	35.990	46,643,249
2026-07-15	38.530	38.750	36.860	37.610	37.610	55,689,317
2026-07-14	37.000	39.680	36.280	38.750	38.750	92,489,657
2026-07-13	37.320	39.900	37.160	38.250	38.250	100,153,514
2026-07-10	37.580	39.760	37.100	37.150	37.150	84,302,111
2026-07-09	36.000	38.500	35.500	38.340	38.340	95,560,184
2026-07-08	35.000	37.460	34.610	36.000	36.000	59,083,659
2026-07-07	36.550	37.450	33.780	34.930	34.930	69,324,340
2026-07-06	36.550	37.250	35.460	36.820	36.820	75,910,628
2026-07-03	36.450	37.270	35.250	36.250	36.250	74,707,239
2026-07-02	36.000	38.450	34.680	36.460	36.460	127,557,090
2026-07-01	33.500	36.940	32.030	36.940	36.940	120,577,963
2026-06-30	32.010	33.930	31.680	33.580	33.580	44,131,777
2026-06-29	34.170	34.250	31.800	32.160	32.160	61,154,603
2026-06-26	36.370	36.370	33.740	34.280	34.280	60,419,767
2026-06-25	36.410	37.800	35.610	36.360	36.360	81,455,017
2026-06-24	33.180	37.080	32.670	36.340	36.340	91,382,818
2026-06-23	35.620	36.110	33.600	33.800	33.800	68,067,588
2026-06-22	36.500	37.030	34.770	35.100	35.100	87,528,042
2026-06-18	36.000	37.200	35.890	36.260	36.260	96,114,029
2026-06-17	32.300	35.890	32.300	35.890	35.890	145,511,863
2026-06-16	33.710	34.070	32.300	32.630	32.630	71,340,169
2026-06-15	32.660	33.260	31.510	33.100	33.100	56,349,944
2026-06-12	33.640	33.790	31.460	31.460	31.460	56,285,581
2026-06-11	33.300	33.780	32.810	33.140	33.140	38,689,527
2026-06-10	33.990	34.060	32.780	33.300	33.300	64,556,617
2026-06-09	32.180	34.710	31.660	34.710	34.710	94,264,893
2026-06-08	31.780	32.270	31.000	31.550	31.550	54,776,390
2026-06-05	33.120	34.680	31.590	33.170	33.170	76,474,144
2026-06-04	34.250	34.300	33.020	33.330	33.330	73,887,046
2026-06-03	34.520	36.000	34.480	34.790	34.790	76,976,323
2026-06-02	37.600	37.800	34.420	35.620	35.620	88,050,091
2026-06-01	34.710	37.320	33.960	35.750	35.750	92,378,437
2026-05-29	39.200	39.600	35.380	35.620	35.620	126,715,486
2026-05-28	39.680	40.550	38.800	39.310	39.310	84,037,974
2026-05-27	39.000	40.400	38.050	39.330	39.330	144,451,664
2026-05-26	38.000	38.500	35.730	36.800	36.800	77,381,037
2026-05-25	38.770	39.760	37.330	38.320	38.320	81,187,903
2026-05-22	36.530	39.020	35.980	38.780	38.780	110,172,318
2026-05-21	38.700	38.870	35.990	36.180	36.180	73,454,552
2026-05-20	37.680	38.800	37.100	38.460	38.460	83,605,077
2026-05-19	36.800	37.990	35.510	37.900	37.900	77,434,249
2026-05-18	36.100	37.440	36.100	36.630	36.630	58,036,107
2026-05-15	37.640	38.600	36.200	36.510	36.510	80,773,774
2026-05-14	39.670	39.680	37.030	38.030	38.030	122,198,506
2026-05-13	37.350	39.350	37.350	39.280	39.280	136,212,082
2026-05-12	38.510	39.050	36.920	37.450	37.450	112,895,516
2026-05-11	40.160	41.000	37.850	39.020	39.020	156,226,967
2026-05-08	42.830	42.830	39.770	39.900	39.900	222,919,650
2026-05-07	42.830	42.830	42.830	42.830	42.830	18,588,030
2026-05-06	38.940	38.940	38.940	38.940	38.940	11,516,935
2026-04-30	33.100	35.950	32.880	35.400	35.400	96,767,724
2026-04-29	33.170	33.960	32.660	33.140	33.140	48,536,534
2026-04-28	32.110	34.300	32.100	33.220	33.220	76,553,766
2026-04-27	32.920	33.380	32.010	32.480	32.480	53,403,337
2026-04-24	33.890	34.080	31.700	32.740	32.740	83,471,902
2026-04-23	34.870	35.250	33.400	34.140	34.140	70,808,257
2026-04-22	32.030	35.000	31.860	34.860	34.860	87,649,166
2026-04-21	34.000	34.780	31.570	32.650	32.650	99,856,710

← NewerPage 2 of 3 · 121 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.