Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	15.390	15.390	14.800	14.890	14.890	1,064,273
2024-01-18	15.390	15.610	14.750	15.210	15.210	1,978,265
2024-01-17	15.700	16.180	15.390	15.410	15.410	1,005,419
2024-01-16	16.180	16.380	15.640	15.930	15.930	1,089,663
2024-01-15	16.060	16.060	16.060	16.060	16.060	0
2024-01-12	16.170	16.390	15.900	16.060	16.060	989,078
2024-01-11	16.150	16.390	16.000	16.230	16.230	875,471
2024-01-10	16.380	16.410	15.880	16.110	16.110	1,188,998
2024-01-09	16.000	16.440	16.000	16.300	16.300	2,019,804
2024-01-08	17.100	17.100	16.000	16.000	16.000	2,529,275
2024-01-05	17.910	17.910	16.900	17.100	17.100	1,307,495
2024-01-04	17.120	17.380	16.870	17.190	17.190	1,008,678
2024-01-03	17.470	17.740	16.920	17.150	17.150	1,197,384
2024-01-02	18.010	18.260	17.510	17.540	17.540	1,107,284
2023-12-29	17.180	18.040	17.120	17.970	17.970	1,549,312
2023-12-28	17.100	17.420	16.840	17.190	17.190	1,201,357
2023-12-27	17.560	17.570	17.080	17.210	17.210	1,285,678
2023-12-26	17.120	18.010	16.800	17.420	17.420	2,234,763
2023-12-25	17.390	17.800	16.820	16.980	16.980	1,732,829
2023-12-22	17.840	18.230	17.190	17.400	17.400	2,070,047
2023-12-21	18.070	18.280	17.730	17.950	17.950	1,124,251
2023-12-20	18.270	18.570	18.010	18.070	18.070	1,106,569
2023-12-19	18.340	18.680	18.100	18.380	18.380	985,553
2023-12-18	18.370	18.790	18.260	18.340	18.340	1,112,122
2023-12-15	18.170	18.960	18.170	18.460	18.460	1,209,249
2023-12-14	18.890	19.170	18.320	18.450	18.450	857,188
2023-12-13	18.790	19.190	18.710	18.780	18.780	1,375,419
2023-12-12	19.550	19.550	18.680	18.830	18.830	1,454,637
2023-12-11	18.770	19.420	18.380	19.260	19.260	2,164,517
2023-12-08	19.170	19.450	18.710	18.770	18.770	1,952,383
2023-12-07	19.130	19.380	18.640	19.270	19.270	2,087,394
2023-12-06	19.360	19.460	18.930	19.070	19.070	1,736,523
2023-12-05	18.260	20.020	18.260	19.120	19.120	2,000,195
2023-12-04	19.960	20.080	19.110	19.420	19.420	2,295,657
2023-12-01	19.080	20.020	18.910	19.980	19.980	2,915,032
2023-11-30	19.280	19.370	18.710	19.090	19.090	3,514,163
2023-11-29	18.710	19.970	18.710	19.400	19.400	4,089,344
2023-11-28	18.540	19.280	18.300	18.710	18.710	2,694,829
2023-11-27	18.170	18.750	18.100	18.580	18.580	2,505,768
2023-11-24	18.530	18.530	17.850	18.170	18.170	2,625,717
2023-11-23	17.940	18.700	17.700	18.530	18.530	2,672,200
2023-11-22	18.480	18.630	17.900	18.090	18.090	2,082,751
2023-11-21	18.200	19.130	17.680	18.610	18.610	5,681,413
2023-11-20	18.240	18.550	17.660	18.120	18.120	5,198,112
2023-11-17	17.070	18.460	17.070	18.220	18.220	5,204,149
2023-11-16	16.810	17.550	16.510	17.180	17.180	4,304,291
2023-11-15	16.360	17.090	16.180	16.810	16.810	3,602,397
2023-11-14	16.290	16.500	16.090	16.220	16.220	1,769,388
2023-11-13	15.750	16.480	15.420	16.400	16.400	2,263,875
2023-11-10	15.470	15.640	15.300	15.510	15.510	865,117
2023-11-09	15.730	15.890	15.300	15.500	15.500	1,201,597
2023-11-08	15.470	15.980	15.310	15.760	15.760	1,802,338
2023-11-07	15.200	15.510	15.000	15.510	15.510	1,474,493
2023-11-06	14.820	15.220	14.660	15.210	15.210	1,405,894
2023-11-03	14.350	15.070	14.220	14.700	14.700	2,084,377
2023-11-02	14.430	14.640	14.210	14.220	14.220	1,438,790
2023-11-01	14.400	14.610	14.340	14.430	14.430	1,765,029
2023-10-31	14.940	15.150	14.240	14.460	14.460	2,656,639
2023-10-30	14.690	15.100	14.310	15.000	15.000	1,632,012
2023-10-27	15.030	15.080	14.510	14.750	14.750	1,719,383

← NewerPage 12 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.