Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	15.280	15.580	14.720	15.050	15.050	1,714,221
2023-10-25	15.660	15.660	15.080	15.280	15.280	2,624,844
2023-10-24	13.970	14.590	13.850	14.580	14.580	2,289,046
2023-10-23	14.520	14.590	13.820	13.970	13.970	1,833,241
2023-10-20	14.750	14.960	14.480	14.540	14.540	1,076,391
2023-10-19	14.820	15.250	14.500	14.700	14.700	1,418,739
2023-10-18	15.400	15.400	14.780	14.870	14.870	1,320,943
2023-10-17	15.290	15.520	15.090	15.370	15.370	1,120,402
2023-10-16	15.300	15.480	15.200	15.320	15.320	959,807
2023-10-13	15.600	15.710	15.240	15.300	15.300	958,771
2023-10-12	15.730	15.750	15.330	15.620	15.620	1,379,359
2023-10-11	15.800	16.050	15.650	15.730	15.730	1,551,743
2023-10-10	16.120	16.120	15.610	15.670	15.670	1,418,229
2023-10-09	16.080	16.110	15.640	15.690	15.690	1,234,926
2023-09-28	15.940	16.200	15.860	15.940	15.940	1,690,226
2023-09-27	15.780	16.030	15.610	15.900	15.900	1,438,070
2023-09-26	15.810	15.880	15.550	15.680	15.680	893,994
2023-09-25	16.110	16.110	15.710	15.800	15.800	1,429,588
2023-09-22	15.880	16.070	15.750	15.990	15.990	1,958,912
2023-09-21	16.000	16.160	15.730	15.790	15.790	1,013,997
2023-09-20	16.380	16.560	15.950	16.040	16.040	863,202
2023-09-19	17.040	17.100	16.220	16.350	16.350	1,187,525
2023-09-18	16.530	17.130	16.410	17.040	17.040	1,281,987
2023-09-15	17.240	17.510	16.510	16.610	16.610	1,181,925
2023-09-14	17.260	17.490	16.580	16.790	16.790	902,046
2023-09-13	17.360	17.530	17.000	17.260	17.260	1,049,803
2023-09-12	17.440	17.550	17.290	17.360	17.360	799,411
2023-09-11	17.600	17.670	17.240	17.550	17.550	1,041,704
2023-09-08	17.330	17.690	17.040	17.670	17.670	942,927
2023-09-07	17.390	17.730	17.190	17.310	17.310	1,108,316
2023-09-06	17.100	17.480	17.100	17.430	17.430	562,844
2023-09-05	17.050	17.600	16.900	17.430	17.430	1,178,287
2023-09-04	16.840	17.100	16.560	17.070	17.070	1,373,688
2023-09-01	17.360	17.510	16.680	16.710	16.710	1,149,376
2023-08-31	17.570	17.570	16.960	17.350	17.350	1,638,866
2023-08-30	16.430	17.300	16.430	17.240	17.240	2,276,033
2023-08-29	14.830	16.880	14.750	16.600	16.600	4,845,285
2023-08-28	16.970	16.970	14.400	14.900	14.900	4,576,087
2023-08-25	16.600	16.780	16.020	16.220	16.220	1,514,457
2023-08-24	17.040	17.300	16.540	16.790	16.790	1,475,581
2023-08-23	17.380	17.450	16.820	16.870	16.870	758,493
2023-08-22	17.320	17.860	16.870	17.380	17.380	1,318,730
2023-08-21	17.260	17.900	17.250	17.430	17.430	1,518,593
2023-08-18	17.110	18.010	17.100	17.380	17.380	1,718,330
2023-08-17	16.970	17.180	16.600	17.040	17.040	961,367
2023-08-16	17.410	17.410	16.930	17.000	17.000	1,012,198
2023-08-15	17.590	17.710	17.240	17.410	17.410	729,376
2023-08-14	17.500	17.770	17.200	17.670	17.670	1,087,840
2023-08-11	17.960	18.080	17.530	17.560	17.560	1,052,036
2023-08-10	17.940	18.100	17.770	17.870	17.870	995,706
2023-08-09	17.910	18.330	17.730	17.940	17.940	1,643,123
2023-08-08	17.500	17.950	17.340	17.890	17.890	1,587,929
2023-08-07	17.600	17.710	17.350	17.400	17.400	748,273
2023-08-04	17.510	17.700	17.400	17.500	17.500	706,975
2023-08-03	17.720	17.720	17.320	17.410	17.410	824,277
2023-08-02	17.750	17.840	17.540	17.710	17.710	736,428
2023-08-01	18.080	18.080	17.570	17.680	17.680	1,139,725
2023-07-31	17.880	18.040	17.700	17.960	17.960	1,197,458
2023-07-28	17.870	17.930	17.370	17.780	17.780	1,168,661
2023-07-27	18.240	18.420	17.680	17.700	17.700	1,334,681

← NewerPage 13 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.