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
2025-04-23	9.430	9.600	9.430	9.560	9.560	20,590,214
2025-04-22	9.500	9.510	9.380	9.390	9.390	17,796,389
2025-04-21	9.260	9.560	9.150	9.500	9.500	24,625,567
2025-04-18	9.170	9.260	9.110	9.240	9.240	11,527,118
2025-04-17	9.090	9.290	9.080	9.180	9.180	15,797,901
2025-04-16	9.690	9.700	9.070	9.150	9.150	45,929,310
2025-04-15	9.700	9.920	9.640	9.720	9.720	26,479,644
2025-04-14	9.650	9.850	9.530	9.650	9.650	39,168,628
2025-04-11	9.410	9.550	9.360	9.430	9.430	32,629,272
2025-04-10	9.660	9.830	9.250	9.520	9.520	45,937,238
2025-04-09	8.930	9.450	8.780	9.360	9.360	42,377,744
2025-04-08	8.780	9.120	8.730	9.100	9.100	37,071,743
2025-04-07	9.010	9.370	8.840	8.840	8.840	33,172,945
2025-04-03	9.970	10.100	9.780	9.820	9.820	21,746,785
2025-04-02	9.940	10.140	9.900	10.070	10.070	14,371,409
2025-04-01	9.960	10.110	9.900	9.950	9.950	16,777,854
2025-03-31	10.080	10.100	9.840	9.940	9.940	21,123,848
2025-03-28	9.860	10.270	9.860	10.080	10.080	34,913,739
2025-03-27	10.000	10.000	9.770	9.860	9.860	24,466,247
2025-03-26	10.000	10.300	9.960	10.110	10.110	26,582,021
2025-03-25	9.940	10.090	9.740	9.990	9.990	27,732,697
2025-03-24	9.990	10.080	9.800	9.940	9.940	25,263,754
2025-03-21	10.230	10.260	9.920	9.990	9.990	24,673,908
2025-03-20	10.280	10.310	10.130	10.240	10.240	19,416,340
2025-03-19	10.380	10.380	10.100	10.290	10.290	26,594,647
2025-03-18	10.570	10.610	10.370	10.420	10.420	24,477,092
2025-03-17	10.600	10.670	10.430	10.570	10.570	19,028,703
2025-03-14	10.420	10.590	10.300	10.560	10.560	30,048,687
2025-03-13	10.720	10.780	10.280	10.370	10.370	34,105,780
2025-03-12	11.100	11.100	10.690	10.720	10.720	47,414,182
2025-03-11	10.830	11.340	10.780	11.090	11.090	51,246,595
2025-03-10	11.430	11.490	10.810	10.950	10.950	48,527,990
2025-03-07	10.770	11.100	10.670	10.860	10.860	39,082,699
2025-03-06	10.520	10.780	10.460	10.760	10.760	38,044,902
2025-03-05	10.500	10.620	10.390	10.450	10.450	23,225,880
2025-03-04	10.880	10.960	10.380	10.460	10.460	55,680,926
2025-03-03	11.000	11.180	10.380	11.010	11.010	49,808,907
2025-02-28	11.400	11.410	10.830	10.940	10.940	55,354,932
2025-02-27	11.250	11.790	11.130	11.400	11.400	59,706,381
2025-02-26	11.750	11.790	11.120	11.150	11.150	44,857,225
2025-02-25	11.500	11.630	11.250	11.500	11.500	37,560,145
2025-02-24	11.130	11.640	10.770	11.500	11.500	54,516,319
2025-02-21	11.040	11.430	10.990	11.320	11.320	50,820,656
2025-02-20	11.410	11.630	10.990	11.040	11.040	39,445,344
2025-02-19	11.300	11.440	11.220	11.410	11.410	30,242,947
2025-02-18	11.240	11.670	11.220	11.320	11.320	42,177,193
2025-02-17	11.350	11.650	11.030	11.310	11.310	43,020,313
2025-02-14	11.080	11.480	11.050	11.230	11.230	32,183,495
2025-02-13	11.420	11.470	11.090	11.100	11.100	31,852,322
2025-02-12	11.210	11.530	11.160	11.470	11.470	37,576,168
2025-02-11	11.010	11.460	10.910	11.350	11.350	50,184,235
2025-02-10	11.470	11.540	10.910	11.080	11.080	58,847,418
2025-02-07	10.760	11.490	10.700	11.460	11.460	80,972,219
2025-02-06	10.700	10.880	10.300	10.750	10.750	80,553,372
2025-02-05	11.700	11.700	10.750	10.750	10.750	38,088,683
2025-01-27	12.300	12.300	11.400	11.940	11.940	62,735,290
2025-01-24	12.310	12.730	12.150	12.510	12.510	60,997,160
2025-01-23	12.300	12.890	12.290	12.430	12.430	88,873,502
2025-01-22	12.070	12.570	11.920	12.420	12.420	85,341,708
2025-01-21	11.990	12.450	11.770	12.060	12.060	63,017,342

← NewerPage 7 of 21 · 1,216 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.