Zhejiang Heda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.180 | 9.610 | 8.860 | 9.570 | 9.570 | 1,885,957 |
| 2024-04-23 | 8.590 | 9.150 | 8.250 | 9.040 | 9.040 | 1,682,496 |
| 2024-04-22 | 8.490 | 8.700 | 8.200 | 8.620 | 8.620 | 1,144,223 |
| 2024-04-19 | 8.720 | 8.720 | 8.420 | 8.590 | 8.590 | 1,163,339 |
| 2024-04-18 | 8.990 | 9.020 | 8.610 | 8.670 | 8.670 | 1,298,290 |
| 2024-04-17 | 8.150 | 8.990 | 8.150 | 8.960 | 8.960 | 2,009,551 |
| 2024-04-16 | 8.880 | 8.880 | 8.080 | 8.080 | 8.080 | 2,710,824 |
| 2024-04-15 | 9.810 | 9.930 | 8.820 | 8.930 | 8.930 | 3,103,521 |
| 2024-04-12 | 9.950 | 10.220 | 9.850 | 9.850 | 9.850 | 1,383,213 |
| 2024-04-11 | 10.060 | 10.290 | 9.810 | 9.920 | 9.920 | 1,501,721 |
| 2024-04-10 | 10.400 | 10.400 | 9.920 | 10.010 | 10.010 | 1,104,903 |
| 2024-04-09 | 10.260 | 10.500 | 10.140 | 10.400 | 10.400 | 1,059,029 |
| 2024-04-08 | 11.040 | 11.060 | 10.250 | 10.260 | 10.260 | 1,962,952 |
| 2024-04-03 | 11.350 | 11.460 | 10.870 | 11.060 | 11.060 | 1,018,128 |
| 2024-04-02 | 11.530 | 11.590 | 11.280 | 11.350 | 11.350 | 1,219,950 |
| 2024-04-01 | 11.250 | 11.760 | 11.060 | 11.520 | 11.520 | 2,023,168 |
| 2024-03-29 | 10.920 | 11.120 | 10.610 | 11.120 | 11.120 | 886,748 |
| 2024-03-28 | 10.380 | 11.000 | 10.340 | 10.880 | 10.880 | 1,474,166 |
| 2024-03-27 | 11.040 | 11.130 | 10.250 | 10.410 | 10.410 | 1,477,719 |
| 2024-03-26 | 11.150 | 11.400 | 10.820 | 11.040 | 11.040 | 1,541,301 |
| 2024-03-25 | 11.580 | 11.890 | 11.070 | 11.200 | 11.200 | 1,713,889 |
| 2024-03-22 | 12.220 | 12.240 | 11.580 | 11.770 | 11.770 | 2,106,824 |
| 2024-03-21 | 12.180 | 12.390 | 11.710 | 12.060 | 12.060 | 2,480,611 |
| 2024-03-20 | 11.890 | 12.150 | 11.670 | 12.080 | 12.080 | 1,909,635 |
| 2024-03-19 | 11.820 | 12.070 | 11.740 | 11.780 | 11.780 | 1,692,512 |
| 2024-03-18 | 11.610 | 11.840 | 11.390 | 11.770 | 11.770 | 1,622,866 |
| 2024-03-15 | 11.060 | 11.610 | 10.970 | 11.510 | 11.510 | 1,814,400 |
| 2024-03-14 | 11.580 | 11.960 | 10.970 | 11.130 | 11.130 | 1,992,615 |
| 2024-03-13 | 11.370 | 11.670 | 11.210 | 11.500 | 11.500 | 2,113,565 |
| 2024-03-12 | 10.930 | 11.370 | 10.880 | 11.340 | 11.340 | 2,353,789 |
| 2024-03-11 | 10.710 | 10.890 | 10.500 | 10.880 | 10.880 | 1,419,498 |
| 2024-03-08 | 10.550 | 10.850 | 10.430 | 10.600 | 10.600 | 1,674,427 |
| 2024-03-07 | 10.810 | 11.000 | 10.410 | 10.500 | 10.500 | 2,356,712 |
| 2024-03-06 | 10.720 | 10.970 | 10.540 | 10.760 | 10.760 | 2,184,960 |
| 2024-03-05 | 11.180 | 11.270 | 10.600 | 10.740 | 10.740 | 2,195,861 |
| 2024-03-04 | 11.250 | 11.580 | 10.800 | 11.190 | 11.190 | 2,481,572 |
| 2024-03-01 | 11.220 | 11.750 | 11.020 | 11.290 | 11.290 | 2,546,400 |
| 2024-02-29 | 10.960 | 11.360 | 10.510 | 11.270 | 11.270 | 3,284,737 |
| 2024-02-28 | 12.790 | 12.940 | 10.900 | 10.900 | 10.900 | 5,707,363 |
| 2024-02-27 | 12.920 | 12.920 | 12.340 | 12.690 | 12.690 | 4,505,893 |
| 2024-02-26 | 11.850 | 13.940 | 11.810 | 12.970 | 12.970 | 4,868,129 |
| 2024-02-23 | 11.580 | 11.920 | 11.390 | 11.870 | 11.870 | 1,709,577 |
| 2024-02-22 | 11.350 | 11.970 | 11.220 | 11.480 | 11.480 | 2,753,690 |
| 2024-02-21 | 10.580 | 11.960 | 10.280 | 11.410 | 11.410 | 3,085,356 |
| 2024-02-20 | 10.740 | 10.950 | 10.100 | 10.690 | 10.690 | 2,862,993 |
| 2024-02-19 | 10.030 | 11.630 | 10.000 | 10.950 | 10.950 | 6,547,924 |
| 2024-02-08 | 7.900 | 9.700 | 7.730 | 9.700 | 9.700 | 5,053,577 |
| 2024-02-07 | 8.800 | 8.810 | 7.410 | 8.080 | 8.080 | 5,086,356 |
| 2024-02-06 | 8.590 | 9.000 | 7.090 | 8.390 | 8.390 | 3,880,806 |
| 2024-02-05 | 10.340 | 10.750 | 8.660 | 8.840 | 8.840 | 3,717,397 |
| 2024-02-02 | 11.510 | 11.770 | 10.190 | 10.820 | 10.820 | 3,053,097 |
| 2024-02-01 | 12.190 | 12.190 | 11.440 | 11.700 | 11.700 | 2,273,045 |
| 2024-01-31 | 12.810 | 12.960 | 11.900 | 12.140 | 12.140 | 2,461,490 |
| 2024-01-30 | 13.410 | 13.410 | 12.850 | 12.980 | 12.980 | 1,468,180 |
| 2024-01-29 | 14.270 | 14.270 | 13.280 | 13.300 | 13.300 | 1,856,445 |
| 2024-01-26 | 14.450 | 14.690 | 13.960 | 14.040 | 14.040 | 1,427,575 |
| 2024-01-25 | 13.440 | 14.490 | 13.300 | 14.430 | 14.430 | 2,032,404 |
| 2024-01-24 | 13.600 | 13.600 | 12.920 | 13.440 | 13.440 | 1,982,890 |
| 2024-01-23 | 14.090 | 14.090 | 13.300 | 13.430 | 13.430 | 2,345,505 |
| 2024-01-22 | 14.780 | 15.000 | 13.320 | 13.910 | 13.910 | 1,703,465 |
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.