Guangdong Hec Technology Holding Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.770 | 8.010 | 7.760 | 7.960 | 7.960 | 16,115,680 |
| 2024-10-24 | 8.070 | 8.070 | 7.710 | 7.800 | 7.800 | 25,325,345 |
| 2024-10-23 | 8.190 | 8.370 | 7.960 | 8.080 | 8.080 | 28,336,483 |
| 2024-10-22 | 7.750 | 7.820 | 7.470 | 7.810 | 7.810 | 21,082,080 |
| 2024-10-21 | 7.750 | 7.940 | 7.560 | 7.750 | 7.750 | 18,476,012 |
| 2024-10-18 | 7.570 | 7.850 | 7.490 | 7.650 | 7.650 | 19,352,748 |
| 2024-10-17 | 7.750 | 7.860 | 7.580 | 7.580 | 7.580 | 13,870,474 |
| 2024-10-16 | 7.720 | 7.950 | 7.720 | 7.780 | 7.780 | 8,159,559 |
| 2024-10-15 | 8.010 | 8.060 | 7.820 | 7.840 | 7.840 | 11,576,483 |
| 2024-10-14 | 7.910 | 8.080 | 7.780 | 8.070 | 8.070 | 15,014,750 |
| 2024-10-11 | 8.080 | 8.160 | 7.820 | 7.900 | 7.900 | 16,538,975 |
| 2024-10-10 | 8.210 | 8.570 | 8.010 | 8.160 | 8.160 | 29,612,978 |
| 2024-10-09 | 8.100 | 8.470 | 7.590 | 8.200 | 8.200 | 47,294,684 |
| 2024-10-08 | 8.700 | 8.710 | 7.790 | 8.120 | 8.120 | 44,616,022 |
| 2024-09-30 | 7.640 | 7.920 | 7.560 | 7.920 | 7.920 | 33,367,775 |
| 2024-09-27 | 7.050 | 7.220 | 7.010 | 7.200 | 7.200 | 9,721,800 |
| 2024-09-26 | 6.620 | 6.890 | 6.560 | 6.890 | 6.890 | 11,598,848 |
| 2024-09-25 | 6.570 | 6.780 | 6.550 | 6.620 | 6.620 | 11,416,383 |
| 2024-09-24 | 6.300 | 6.530 | 6.270 | 6.530 | 6.530 | 13,599,180 |
| 2024-09-23 | 6.320 | 6.360 | 6.250 | 6.270 | 6.270 | 5,691,778 |
| 2024-09-20 | 6.390 | 6.400 | 6.300 | 6.340 | 6.340 | 6,216,400 |
| 2024-09-19 | 6.360 | 6.470 | 6.270 | 6.390 | 6.390 | 7,554,646 |
| 2024-09-18 | 6.350 | 6.370 | 6.260 | 6.330 | 6.330 | 5,286,100 |
| 2024-09-13 | 6.390 | 6.410 | 6.340 | 6.360 | 6.360 | 4,697,200 |
| 2024-09-12 | 6.390 | 6.510 | 6.350 | 6.350 | 6.350 | 7,441,063 |
| 2024-09-11 | 6.380 | 6.450 | 6.310 | 6.380 | 6.380 | 6,652,334 |
| 2024-09-10 | 6.410 | 6.420 | 6.230 | 6.380 | 6.380 | 8,055,282 |
| 2024-09-09 | 6.360 | 6.430 | 6.320 | 6.370 | 6.370 | 5,496,100 |
| 2024-09-06 | 6.450 | 6.490 | 6.370 | 6.390 | 6.390 | 5,209,601 |
| 2024-09-05 | 6.480 | 6.580 | 6.410 | 6.460 | 6.460 | 6,371,700 |
| 2024-09-04 | 6.400 | 6.570 | 6.360 | 6.480 | 6.480 | 7,100,500 |
| 2024-09-03 | 6.520 | 6.610 | 6.430 | 6.480 | 6.480 | 12,537,300 |
| 2024-09-02 | 6.720 | 6.720 | 6.520 | 6.550 | 6.550 | 9,934,960 |
| 2024-08-30 | 6.560 | 6.840 | 6.560 | 6.720 | 6.720 | 24,192,648 |
| 2024-08-29 | 6.410 | 6.710 | 6.410 | 6.670 | 6.670 | 12,263,299 |
| 2024-08-28 | 6.320 | 6.500 | 6.310 | 6.460 | 6.460 | 8,980,804 |
| 2024-08-27 | 6.360 | 6.400 | 6.270 | 6.340 | 6.340 | 6,908,635 |
| 2024-08-26 | 6.200 | 6.420 | 6.200 | 6.380 | 6.380 | 8,983,950 |
| 2024-08-23 | 6.340 | 6.440 | 6.280 | 6.310 | 6.310 | 6,187,502 |
| 2024-08-22 | 6.470 | 6.470 | 6.330 | 6.330 | 6.330 | 6,005,108 |
| 2024-08-21 | 6.340 | 6.460 | 6.280 | 6.390 | 6.390 | 8,231,638 |
| 2024-08-20 | 6.440 | 6.460 | 6.280 | 6.370 | 6.370 | 11,391,472 |
| 2024-08-19 | 6.420 | 6.550 | 6.380 | 6.410 | 6.410 | 7,956,803 |
| 2024-08-16 | 6.490 | 6.490 | 6.380 | 6.420 | 6.420 | 8,307,556 |
| 2024-08-15 | 6.450 | 6.550 | 6.370 | 6.460 | 6.460 | 8,155,114 |
| 2024-08-14 | 6.610 | 6.630 | 6.450 | 6.450 | 6.450 | 8,245,780 |
| 2024-08-13 | 6.520 | 6.630 | 6.430 | 6.620 | 6.620 | 9,566,336 |
| 2024-08-12 | 6.490 | 6.520 | 6.380 | 6.510 | 6.510 | 8,611,534 |
| 2024-08-09 | 6.600 | 6.630 | 6.480 | 6.500 | 6.500 | 6,477,665 |
| 2024-08-08 | 6.530 | 6.630 | 6.490 | 6.580 | 6.580 | 6,603,520 |
| 2024-08-07 | 6.570 | 6.590 | 6.500 | 6.530 | 6.530 | 5,764,917 |
| 2024-08-06 | 6.600 | 6.670 | 6.500 | 6.580 | 6.580 | 10,822,790 |
| 2024-08-05 | 6.540 | 6.720 | 6.530 | 6.570 | 6.570 | 11,040,447 |
| 2024-08-02 | 6.540 | 6.710 | 6.490 | 6.600 | 6.600 | 11,965,848 |
| 2024-08-01 | 6.920 | 6.940 | 6.540 | 6.580 | 6.580 | 22,579,362 |
| 2024-07-31 | 6.500 | 6.940 | 6.480 | 6.930 | 6.930 | 14,689,269 |
| 2024-07-30 | 6.550 | 6.600 | 6.380 | 6.520 | 6.520 | 12,075,765 |
| 2024-07-29 | 6.460 | 6.650 | 6.350 | 6.570 | 6.570 | 16,121,707 |
| 2024-07-26 | 6.360 | 6.530 | 6.360 | 6.460 | 6.460 | 7,775,351 |
| 2024-07-25 | 6.380 | 6.450 | 6.310 | 6.350 | 6.350 | 7,673,740 |
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.