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
2025-07-21	14.270	14.350	13.360	13.710	13.710	83,256,441
2025-07-18	14.450	14.530	14.160	14.360	14.360	39,459,867
2025-07-17	13.750	14.550	13.550	14.410	14.410	51,857,350
2025-07-16	14.190	14.340	13.830	13.860	13.860	41,376,129
2025-07-15	13.800	14.230	13.640	14.020	14.020	44,724,120
2025-07-14	13.450	14.020	13.410	13.880	13.880	48,815,815
2025-07-11	13.350	13.550	13.100	13.420	13.420	47,528,352
2025-07-10	13.630	13.700	13.310	13.590	13.590	38,904,980
2025-07-09	13.940	13.970	13.540	13.630	13.630	45,718,454
2025-07-08	13.660	14.080	13.560	13.990	13.990	60,000,989
2025-07-07	13.030	14.100	12.940	13.850	13.850	90,961,938
2025-07-04	12.440	13.150	12.390	12.870	12.870	64,451,906
2025-07-03	12.360	12.500	12.070	12.340	12.340	28,421,099
2025-07-02	12.550	12.750	12.360	12.380	12.380	37,428,125
2025-07-01	11.640	12.790	11.610	12.670	12.670	73,831,802
2025-06-30	11.650	11.700	11.410	11.630	11.630	35,500,100
2025-06-27	11.500	11.680	11.190	11.630	11.630	33,249,600
2025-06-26	11.400	11.710	11.380	11.500	11.500	30,469,600
2025-06-25	11.420	11.540	11.300	11.400	11.400	28,448,257
2025-06-24	11.500	11.520	11.290	11.420	11.420	25,367,563
2025-06-23	11.480	11.600	11.130	11.420	11.420	46,538,060
2025-06-20	11.710	12.050	11.460	11.600	11.600	42,057,565
2025-06-19	11.650	11.920	11.460	11.720	11.720	43,411,447
2025-06-18	11.460	11.710	11.200	11.650	11.650	50,601,996
2025-06-17	11.310	11.620	11.260	11.330	11.330	50,278,859
2025-06-16	10.670	11.300	10.670	11.210	11.210	73,106,599
2025-06-13	10.320	10.590	10.190	10.520	10.520	41,258,821
2025-06-12	10.170	10.420	10.030	10.380	10.380	33,383,247
2025-06-11	9.940	10.410	9.910	10.130	10.130	33,352,192
2025-06-10	10.050	10.340	9.870	9.920	9.920	31,151,196
2025-06-09	10.150	10.220	9.920	9.950	9.950	25,960,500
2025-06-06	10.100	10.290	10.060	10.150	10.150	13,908,562
2025-06-05	10.440	10.560	10.140	10.190	10.190	26,142,745
2025-06-04	9.750	10.480	9.730	10.370	10.370	53,372,790
2025-06-03	9.480	9.850	9.430	9.750	9.750	20,938,679
2025-05-30	9.630	9.630	9.450	9.470	9.470	11,023,926
2025-05-29	9.550	9.720	9.500	9.640	9.640	12,315,202
2025-05-28	9.680	9.810	9.530	9.560	9.560	14,177,200
2025-05-27	9.730	9.730	9.600	9.690	9.690	13,228,519
2025-05-26	9.720	9.840	9.620	9.710	9.710	11,673,638
2025-05-23	9.910	9.940	9.730	9.730	9.730	17,830,857
2025-05-22	9.930	10.060	9.860	9.940	9.940	15,211,400
2025-05-21	9.980	10.010	9.850	9.930	9.930	10,148,196
2025-05-20	9.970	10.000	9.880	9.950	9.950	10,555,001
2025-05-19	10.000	10.030	9.830	9.950	9.950	12,843,031
2025-05-16	9.870	10.050	9.850	10.030	10.030	16,493,491
2025-05-15	10.100	10.100	9.830	9.870	9.870	14,593,983
2025-05-14	10.040	10.140	9.990	10.100	10.100	12,976,170
2025-05-13	10.230	10.230	9.940	10.010	10.010	14,255,850
2025-05-12	10.150	10.210	10.060	10.100	10.100	17,202,007
2025-05-09	10.200	10.230	10.080	10.090	10.090	14,935,828
2025-05-08	10.030	10.250	9.990	10.160	10.160	26,085,003
2025-05-07	10.200	10.260	9.950	10.060	10.060	31,421,826
2025-05-06	9.700	10.290	9.700	10.200	10.200	47,816,662
2025-04-30	9.450	9.740	9.440	9.690	9.690	19,550,831
2025-04-29	9.480	9.550	9.380	9.450	9.450	10,446,660
2025-04-28	9.660	9.670	9.440	9.470	9.470	11,831,062
2025-04-25	9.550	9.800	9.470	9.630	9.630	19,628,056
2025-04-24	9.600	9.750	9.520	9.570	9.570	17,709,562
2025-04-23	9.430	9.600	9.430	9.560	9.560	20,590,214

← NewerPage 6 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.