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
2022-02-07	7.500	7.730	7.480	7.580	7.382	33,427,875
2022-01-28	7.670	7.670	7.190	7.370	7.178	30,529,854
2022-01-27	7.660	7.800	7.460	7.500	7.304	34,186,585
2022-01-26	7.740	7.900	7.470	7.600	7.402	41,614,721
2022-01-25	7.610	7.900	7.520	7.550	7.353	52,029,303
2022-01-24	7.430	7.720	7.330	7.670	7.470	43,518,748
2022-01-21	7.540	7.570	7.300	7.380	7.188	36,387,697
2022-01-20	7.850	7.870	7.480	7.540	7.343	38,124,577
2022-01-19	8.100	8.130	7.660	7.830	7.626	45,826,347
2022-01-18	8.230	8.290	8.100	8.150	7.937	15,760,061
2022-01-17	8.000	8.350	7.970	8.240	8.025	26,645,845
2022-01-14	8.020	8.100	7.900	8.000	7.791	28,170,886
2022-01-13	8.300	8.310	8.000	8.050	7.840	26,981,427
2022-01-12	8.230	8.400	8.180	8.280	8.064	30,648,800
2022-01-11	8.320	8.320	8.060	8.140	7.928	29,540,741
2022-01-10	8.380	8.480	8.190	8.260	8.045	28,744,379
2022-01-07	8.530	8.580	8.290	8.360	8.142	24,610,378
2022-01-06	8.480	8.600	8.200	8.530	8.308	32,952,090
2022-01-05	8.770	8.800	8.440	8.500	8.278	27,553,052
2022-01-04	8.880	9.060	8.690	8.770	8.541	30,712,159
2021-12-31	8.660	8.990	8.660	8.880	8.648	22,248,643
2021-12-30	8.940	9.200	8.780	8.830	8.600	28,993,917
2021-12-29	8.880	9.350	8.850	8.880	8.648	42,567,756
2021-12-28	8.660	8.880	8.500	8.850	8.619	29,404,284
2021-12-27	8.460	8.710	8.410	8.600	8.376	25,828,374
2021-12-24	8.960	8.980	8.480	8.500	8.278	39,098,535
2021-12-23	9.140	9.200	8.830	8.930	8.697	28,300,857
2021-12-22	9.010	9.320	9.000	9.130	8.892	31,419,112
2021-12-21	9.060	9.150	8.850	9.000	8.765	29,062,128
2021-12-20	9.130	9.190	8.970	9.010	8.775	31,454,501
2021-12-17	9.480	9.500	9.200	9.220	8.980	37,381,316
2021-12-16	9.400	9.600	9.230	9.590	9.340	31,144,693
2021-12-15	9.580	9.580	9.300	9.400	9.155	32,469,976
2021-12-14	9.890	9.930	9.550	9.600	9.350	35,394,802
2021-12-13	9.950	10.260	9.720	9.920	9.661	42,305,696
2021-12-10	9.860	10.070	9.600	9.890	9.632	43,404,812
2021-12-09	9.900	9.940	9.650	9.770	9.515	33,941,375
2021-12-08	9.700	10.150	9.700	9.930	9.671	41,184,659
2021-12-07	10.230	10.230	9.530	9.680	9.428	59,624,752
2021-12-06	10.140	10.380	9.990	10.090	9.827	49,905,316
2021-12-03	9.940	10.350	9.790	10.110	9.846	53,888,661
2021-12-02	10.080	10.090	9.490	9.900	9.642	88,321,931
2021-12-01	10.930	11.040	10.010	10.140	9.876	100,900,876
2021-11-30	11.500	12.180	10.970	11.000	10.713	129,349,231
2021-11-29	10.940	11.180	10.810	11.070	10.781	46,145,692
2021-11-26	11.270	11.530	10.900	11.120	10.830	53,303,227
2021-11-25	11.490	11.840	11.250	11.290	10.996	52,789,968
2021-11-24	11.350	11.680	11.150	11.530	11.229	55,859,531
2021-11-23	11.690	12.000	11.190	11.420	11.122	103,651,171
2021-11-22	10.580	11.410	10.360	11.410	11.112	93,079,553
2021-11-19	10.520	10.580	9.950	10.370	10.100	59,332,953
2021-11-18	10.120	10.760	9.810	10.370	10.100	54,423,943
2021-11-17	9.420	10.220	9.350	10.170	9.905	52,214,518
2021-11-16	9.400	9.630	8.960	9.410	9.165	52,527,118
2021-11-15	10.450	10.450	9.510	9.520	9.272	69,680,174
2021-11-12	10.600	10.840	10.170	10.570	10.294	55,108,509
2021-11-11	10.610	11.250	10.300	10.620	10.343	56,874,394
2021-11-10	10.160	10.780	9.960	10.620	10.343	48,034,156
2021-11-09	9.800	10.350	9.800	10.220	9.953	44,453,844
2021-11-08	9.450	10.040	9.100	9.870	9.613	64,389,613

← NewerPage 20 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.