Zhejiang Heda Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.070	9.160	8.810	8.810	8.810	1,060,674
2024-07-22	8.810	9.080	8.770	9.020	9.020	1,172,572
2024-07-19	8.570	8.890	8.460	8.820	8.820	1,027,897
2024-07-18	8.770	8.930	8.380	8.560	8.560	1,154,439
2024-07-17	9.050	9.080	8.780	8.820	8.820	977,598
2024-07-16	8.900	9.070	8.760	8.970	8.970	1,137,711
2024-07-15	9.120	9.220	8.710	8.890	8.890	1,485,732
2024-07-12	9.340	9.430	9.080	9.130	9.130	985,400
2024-07-11	9.010	9.270	9.010	9.270	9.270	1,354,823
2024-07-10	9.060	9.140	8.860	8.910	8.910	1,075,723
2024-07-09	8.840	9.110	8.610	9.040	9.040	1,905,389
2024-07-08	9.210	9.310	8.800	8.820	8.820	1,871,413
2024-07-05	9.150	9.150	9.150	9.150	9.150	0
2024-07-04	9.800	9.850	9.110	9.150	9.150	1,888,250
2024-07-03	9.750	9.940	9.600	9.660	9.660	1,893,729
2024-07-02	9.560	9.880	9.460	9.820	9.820	2,238,404
2024-07-01	9.680	9.780	9.300	9.460	9.460	2,272,076
2024-06-28	9.880	10.070	9.670	9.720	9.720	2,442,888
2024-06-27	10.040	10.520	9.610	9.690	9.690	3,403,022
2024-06-26	9.590	10.140	9.160	10.050	10.050	4,984,732
2024-06-25	10.410	10.700	9.400	9.490	9.490	6,241,335
2024-06-24	10.950	11.380	10.360	10.620	10.620	4,856,252
2024-06-21	11.250	11.380	10.610	11.250	11.250	6,787,801
2024-06-20	9.990	11.990	9.980	11.980	11.980	7,756,024
2024-06-19	10.050	10.390	9.950	9.990	9.990	919,630
2024-06-18	9.810	10.140	9.670	10.080	10.080	961,314
2024-06-17	9.730	10.030	9.660	9.810	9.810	853,899
2024-06-14	9.950	10.070	9.730	9.920	9.920	1,080,983
2024-06-13	9.860	10.360	9.560	9.970	9.970	1,717,425
2024-06-12	9.660	10.000	9.640	9.820	9.820	797,037
2024-06-11	9.500	9.800	9.160	9.760	9.760	1,567,900
2024-06-07	9.080	9.650	9.030	9.430	9.430	1,537,329
2024-06-06	9.870	10.030	8.880	8.980	8.980	2,717,665
2024-06-05	10.950	10.950	9.790	9.850	9.850	1,503,915
2024-06-04	10.460	10.460	9.900	10.160	10.160	1,693,321
2024-06-03	10.900	11.140	10.310	10.430	10.430	1,990,747
2024-05-31	11.380	11.380	10.670	10.920	10.920	1,498,924
2024-05-30	10.900	11.470	10.810	11.310	11.310	1,371,462
2024-05-29	11.270	11.290	10.800	10.900	10.900	761,828
2024-05-28	11.140	11.490	10.900	11.100	11.100	926,938
2024-05-27	11.180	11.580	10.880	11.190	11.190	1,083,804
2024-05-24	11.550	11.600	10.940	11.180	11.180	1,301,704
2024-05-23	12.170	12.740	11.640	11.640	11.640	2,039,245
2024-05-22	11.570	12.450	11.510	12.170	12.170	2,437,841
2024-05-21	11.350	11.800	11.340	11.570	11.570	1,587,951
2024-05-20	11.140	11.800	11.140	11.490	11.490	1,839,836
2024-05-17	10.900	11.270	10.900	11.170	11.170	1,335,920
2024-05-16	10.660	11.170	10.530	10.980	10.980	1,238,955
2024-05-15	10.450	10.900	10.450	10.620	10.620	767,359
2024-05-14	10.430	10.770	10.430	10.550	10.550	871,085
2024-05-13	10.640	10.830	10.330	10.420	10.420	1,665,943
2024-05-10	10.920	11.070	10.660	10.680	10.680	1,272,055
2024-05-09	10.980	11.030	10.740	10.920	10.920	950,456
2024-05-08	11.090	11.100	10.750	10.820	10.820	999,440
2024-05-07	10.990	11.150	10.760	10.930	10.930	1,696,009
2024-05-06	10.840	11.160	10.720	10.990	10.990	2,356,063
2024-04-30	10.570	10.760	10.370	10.610	10.610	2,541,239
2024-04-29	9.890	10.500	9.850	10.380	10.380	2,677,305
2024-04-26	9.620	9.790	9.390	9.650	9.650	1,197,135
2024-04-25	9.560	9.710	9.360	9.560	9.560	1,381,035

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.1500 CNY
2022-05-25	0.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.