Guangdong Hec Technology Holding Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 12.130 | 12.330 | 11.780 | 11.910 | 11.910 | 50,190,783 |
| 2025-01-17 | 11.990 | 12.290 | 11.740 | 12.110 | 12.110 | 54,162,530 |
| 2025-01-16 | 11.570 | 12.040 | 11.360 | 11.990 | 11.990 | 81,810,372 |
| 2025-01-15 | 12.430 | 12.600 | 11.350 | 11.470 | 11.470 | 117,337,897 |
| 2025-01-14 | 12.650 | 12.780 | 12.240 | 12.610 | 12.610 | 96,651,916 |
| 2025-01-13 | 12.100 | 12.870 | 12.060 | 12.560 | 12.560 | 69,926,355 |
| 2025-01-10 | 12.440 | 12.840 | 11.840 | 12.440 | 12.440 | 99,774,785 |
| 2025-01-09 | 12.750 | 13.280 | 12.480 | 12.650 | 12.650 | 128,245,649 |
| 2025-01-08 | 12.650 | 13.400 | 12.330 | 12.950 | 12.950 | 164,894,107 |
| 2025-01-07 | 11.080 | 12.310 | 10.520 | 12.310 | 12.310 | 139,213,252 |
| 2025-01-06 | 11.100 | 11.500 | 10.890 | 11.190 | 11.190 | 111,452,679 |
| 2025-01-03 | 11.350 | 11.870 | 10.720 | 10.880 | 10.880 | 85,147,430 |
| 2025-01-02 | 11.920 | 11.990 | 10.770 | 11.290 | 11.290 | 65,565,920 |
| 2024-12-31 | 11.760 | 12.130 | 11.030 | 11.290 | 11.290 | 92,358,778 |
| 2024-12-30 | 11.620 | 12.310 | 11.110 | 11.770 | 11.770 | 133,161,050 |
| 2024-12-27 | 11.320 | 11.620 | 10.710 | 11.190 | 11.190 | 92,815,019 |
| 2024-12-26 | 9.890 | 11.180 | 9.890 | 11.180 | 11.180 | 66,674,458 |
| 2024-12-25 | 9.900 | 10.580 | 9.770 | 10.160 | 10.160 | 55,328,055 |
| 2024-12-24 | 9.540 | 10.200 | 9.330 | 10.080 | 10.080 | 92,962,491 |
| 2024-12-23 | 9.360 | 9.450 | 8.970 | 9.270 | 9.270 | 45,181,514 |
| 2024-12-20 | 9.200 | 9.350 | 9.140 | 9.250 | 9.250 | 29,879,802 |
| 2024-12-19 | 8.720 | 9.290 | 8.650 | 9.150 | 9.150 | 33,792,974 |
| 2024-12-18 | 9.100 | 9.140 | 8.760 | 8.810 | 8.810 | 22,336,525 |
| 2024-12-17 | 8.830 | 9.180 | 8.740 | 9.050 | 9.050 | 25,708,006 |
| 2024-12-16 | 8.910 | 9.070 | 8.750 | 8.820 | 8.820 | 18,458,700 |
| 2024-12-13 | 8.930 | 8.990 | 8.750 | 8.930 | 8.930 | 19,173,382 |
| 2024-12-12 | 8.900 | 9.000 | 8.770 | 8.940 | 8.940 | 21,700,400 |
| 2024-12-11 | 8.780 | 9.160 | 8.760 | 8.880 | 8.880 | 35,791,980 |
| 2024-12-10 | 8.750 | 8.920 | 8.590 | 8.740 | 8.740 | 25,891,199 |
| 2024-12-09 | 8.910 | 8.970 | 8.490 | 8.560 | 8.560 | 28,670,061 |
| 2024-12-06 | 8.920 | 9.040 | 8.800 | 8.900 | 8.900 | 22,457,860 |
| 2024-12-05 | 9.000 | 9.020 | 8.680 | 8.920 | 8.920 | 24,778,209 |
| 2024-12-04 | 8.850 | 9.220 | 8.720 | 9.080 | 9.080 | 27,454,848 |
| 2024-12-03 | 9.080 | 9.080 | 8.800 | 8.870 | 8.870 | 37,178,053 |
| 2024-12-02 | 8.300 | 9.130 | 8.250 | 9.090 | 9.090 | 64,018,235 |
| 2024-11-29 | 8.290 | 8.350 | 8.130 | 8.300 | 8.300 | 24,491,810 |
| 2024-11-28 | 8.440 | 8.590 | 8.270 | 8.300 | 8.300 | 16,100,362 |
| 2024-11-27 | 8.050 | 8.330 | 7.940 | 8.300 | 8.300 | 15,769,600 |
| 2024-11-26 | 8.230 | 8.270 | 7.990 | 8.020 | 8.020 | 13,162,450 |
| 2024-11-25 | 8.570 | 8.570 | 8.160 | 8.220 | 8.220 | 14,631,454 |
| 2024-11-22 | 8.600 | 8.720 | 8.440 | 8.450 | 8.450 | 20,709,453 |
| 2024-11-21 | 8.500 | 8.580 | 8.370 | 8.570 | 8.570 | 20,812,187 |
| 2024-11-20 | 8.300 | 8.740 | 8.250 | 8.490 | 8.490 | 27,958,645 |
| 2024-11-19 | 7.990 | 8.360 | 7.980 | 8.300 | 8.300 | 20,052,476 |
| 2024-11-18 | 8.300 | 8.380 | 7.960 | 7.990 | 7.990 | 22,942,753 |
| 2024-11-15 | 8.530 | 8.700 | 8.270 | 8.290 | 8.290 | 30,229,271 |
| 2024-11-14 | 8.160 | 8.610 | 8.070 | 8.500 | 8.500 | 38,486,798 |
| 2024-11-13 | 8.150 | 8.220 | 8.100 | 8.180 | 8.180 | 13,099,000 |
| 2024-11-12 | 8.570 | 8.790 | 8.100 | 8.150 | 8.150 | 29,937,529 |
| 2024-11-11 | 8.100 | 8.570 | 8.060 | 8.390 | 8.390 | 30,714,182 |
| 2024-11-08 | 8.250 | 8.350 | 8.060 | 8.150 | 8.150 | 21,327,697 |
| 2024-11-07 | 7.880 | 8.280 | 7.850 | 8.200 | 8.200 | 26,395,236 |
| 2024-11-06 | 8.070 | 8.080 | 7.870 | 7.910 | 7.910 | 23,653,773 |
| 2024-11-05 | 8.030 | 8.110 | 7.960 | 8.060 | 8.060 | 24,734,165 |
| 2024-11-04 | 7.980 | 8.090 | 7.930 | 8.060 | 8.060 | 16,423,544 |
| 2024-11-01 | 7.990 | 8.170 | 7.880 | 8.000 | 8.000 | 21,629,343 |
| 2024-10-31 | 7.940 | 8.050 | 7.870 | 7.940 | 7.940 | 16,335,197 |
| 2024-10-30 | 7.950 | 8.060 | 7.880 | 7.980 | 7.980 | 12,623,100 |
| 2024-10-29 | 7.960 | 8.040 | 7.830 | 7.970 | 7.970 | 18,046,928 |
| 2024-10-28 | 8.000 | 8.080 | 7.820 | 7.960 | 7.960 | 16,808,925 |
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.