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
2026-04-20	34.710	35.000	33.400	33.600	33.600	77,341,193
2026-04-17	35.300	35.460	34.370	35.050	35.050	70,266,754
2026-04-16	33.430	36.600	33.430	35.540	35.540	90,967,596
2026-04-15	34.380	34.730	33.150	33.400	33.400	64,109,507
2026-04-14	33.180	34.620	32.710	33.860	33.860	90,168,340
2026-04-13	31.150	32.760	31.150	32.080	32.080	59,829,376
2026-04-10	31.000	32.530	29.900	31.420	31.420	74,872,163
2026-04-09	31.520	32.080	31.300	31.500	31.500	43,584,033
2026-04-08	30.960	32.300	30.950	32.190	32.190	65,780,455
2026-04-07	30.490	30.880	29.900	30.000	30.000	34,655,142
2026-04-03	30.360	30.980	29.630	30.720	30.720	43,761,891
2026-04-02	31.010	31.170	29.680	29.870	29.870	43,671,555
2026-04-01	31.300	31.800	30.800	31.400	31.400	49,961,184
2026-03-31	30.560	31.220	30.200	30.300	30.300	38,480,504
2026-03-30	30.580	30.800	29.840	30.560	30.560	36,333,672
2026-03-27	29.980	31.070	29.680	30.580	30.580	34,542,237
2026-03-26	31.200	31.590	30.330	30.540	30.540	36,021,941
2026-03-25	30.000	31.800	30.000	31.290	31.290	64,778,934
2026-03-24	30.100	30.500	28.600	29.750	29.750	59,724,582
2026-03-23	30.290	31.460	29.350	29.700	29.700	78,039,251
2026-03-20	34.420	34.850	31.640	31.660	31.660	96,606,870
2026-03-19	35.610	36.030	33.880	34.220	34.220	64,112,955
2026-03-18	34.000	36.250	34.000	35.680	35.680	76,026,920
2026-03-17	34.980	35.180	33.780	34.000	34.000	47,914,328
2026-03-16	34.820	34.990	33.110	34.980	34.980	77,692,716
2026-03-13	37.000	37.300	34.730	34.820	34.820	86,713,802
2026-03-12	36.680	38.820	36.150	37.800	37.800	102,717,565
2026-03-11	38.200	38.300	35.600	36.850	36.850	139,807,818
2026-03-10	40.500	41.350	37.800	38.910	38.910	138,785,243
2026-03-09	35.000	41.580	34.330	40.000	40.000	209,653,632
2026-03-06	37.800	37.800	37.800	37.800	37.800	0
2026-03-05	37.800	37.800	37.800	37.800	37.800	0
2026-03-04	37.800	37.800	37.800	37.800	37.800	0
2026-03-03	37.800	37.800	37.800	37.800	37.800	0
2026-03-02	37.800	37.800	37.800	37.800	37.800	0
2026-02-27	37.800	37.800	37.800	37.800	37.800	0
2026-02-26	37.800	37.800	37.800	37.800	37.800	0
2026-02-25	37.800	37.800	37.800	37.800	37.800	0
2026-02-24	37.800	37.800	37.800	37.800	37.800	0
2026-02-13	36.210	38.360	35.880	37.800	37.800	124,910,651
2026-02-12	33.970	36.580	33.910	36.580	36.580	75,560,946
2026-02-11	33.360	34.190	32.550	33.250	33.250	68,805,844
2026-02-10	31.950	33.800	31.810	33.060	33.060	76,645,173
2026-02-09	30.050	31.610	30.040	31.330	31.330	80,558,574
2026-02-06	28.590	29.390	28.060	28.900	28.900	41,441,631
2026-02-05	29.400	29.450	28.100	28.820	28.820	43,916,706
2026-02-04	29.500	29.790	28.820	29.460	29.460	73,199,181
2026-02-03	26.650	29.110	26.410	29.110	29.110	78,228,870
2026-02-02	26.260	27.240	26.260	26.460	26.460	44,682,007
2026-01-30	26.990	27.690	26.520	27.240	27.240	40,211,951
2026-01-29	27.620	28.360	27.100	27.250	27.250	57,158,522
2026-01-28	29.870	30.490	26.910	27.670	27.670	94,298,673
2026-01-27	28.620	29.390	28.040	29.100	29.100	50,398,855
2026-01-26	29.530	31.360	28.400	28.720	28.720	109,183,978
2026-01-23	28.800	28.820	28.010	28.690	28.690	34,735,355
2026-01-22	28.600	28.850	28.110	28.680	28.680	31,825,223
2026-01-21	28.100	28.870	28.000	28.650	28.650	34,250,502
2026-01-20	28.900	29.490	27.810	28.260	28.260	48,586,483
2026-01-19	29.500	29.500	27.880	29.150	29.150	76,596,294
2026-01-16	30.000	30.740	28.880	29.150	29.150	81,389,332

← NewerPage 3 of 5 · 242 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.