Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	17.950	18.380	17.810	18.340	18.340	1,654,549
2023-07-25	17.230	18.060	17.200	18.010	18.010	1,992,989
2023-07-24	16.890	17.300	16.760	17.120	17.120	980,673
2023-07-21	17.230	17.330	16.890	16.900	16.900	1,061,908
2023-07-20	17.620	17.650	17.140	17.240	17.240	1,098,326
2023-07-19	17.500	17.880	17.480	17.600	17.600	1,236,041
2023-07-18	18.120	18.340	17.490	17.560	17.560	1,751,158
2023-07-17	18.080	18.470	17.970	18.050	18.050	1,392,116
2023-07-14	18.030	18.240	17.830	18.220	18.220	1,561,627
2023-07-13	17.730	18.320	17.700	17.850	17.850	2,054,019
2023-07-12	18.440	18.590	17.550	17.700	17.700	3,243,435
2023-07-11	19.340	19.680	18.410	18.460	18.460	3,788,068
2023-07-10	18.000	18.130	17.710	18.100	18.100	844,111
2023-07-07	17.950	18.150	17.650	17.920	17.920	837,054
2023-07-06	17.800	18.270	17.790	17.970	17.970	892,495
2023-07-05	18.190	18.240	17.820	17.950	17.950	1,081,135
2023-07-04	17.660	18.070	17.530	18.010	18.010	1,222,520
2023-07-03	18.020	18.020	17.430	17.700	17.700	1,231,519
2023-06-30	17.360	17.920	17.320	17.850	17.850	999,982
2023-06-29	17.010	17.770	16.940	17.620	17.620	1,307,689
2023-06-28	17.300	17.300	16.520	17.050	17.050	1,233,349
2023-06-27	17.170	17.370	16.880	17.200	17.200	844,965
2023-06-26	17.610	17.650	16.980	17.050	17.050	1,180,955
2023-06-21	17.970	18.190	17.580	17.610	17.610	1,348,959
2023-06-20	18.400	18.590	18.080	18.270	18.120	1,277,996
2023-06-19	18.080	18.780	18.030	18.410	18.259	1,603,429
2023-06-16	17.900	18.250	17.740	18.080	17.932	974,106
2023-06-15	18.050	18.200	17.820	17.900	17.753	1,088,066
2023-06-14	18.440	18.440	17.970	18.040	17.892	1,167,027
2023-06-13	18.480	18.480	17.900	18.210	18.061	974,347
2023-06-12	17.940	18.290	17.810	18.220	18.070	1,121,189
2023-06-09	17.500	18.200	17.480	17.890	17.743	1,052,348
2023-06-08	18.040	18.100	17.710	17.790	17.644	799,151
2023-06-07	17.800	18.350	17.660	18.040	17.892	1,211,733
2023-06-06	18.310	18.380	17.690	17.810	17.664	1,329,971
2023-06-05	18.390	18.480	17.850	18.260	18.110	1,607,248
2023-06-02	17.780	18.420	17.580	18.120	17.971	1,953,573
2023-06-01	17.800	17.940	17.340	17.740	17.594	1,939,200
2023-05-31	17.600	18.180	17.410	17.720	17.575	2,119,937
2023-05-30	17.230	17.630	17.100	17.570	17.426	2,216,904
2023-05-29	17.580	17.790	17.280	17.320	17.178	3,138,497
2023-05-26	18.950	19.000	17.690	17.790	17.644	5,068,185
2023-05-25	18.000	18.010	17.100	17.670	17.525	2,193,818
2023-05-24	17.430	18.330	17.160	17.990	17.842	2,809,489
2023-05-23	17.430	17.760	17.270	17.280	17.138	1,520,932
2023-05-22	17.460	17.770	17.120	17.410	17.267	1,561,223
2023-05-19	16.920	17.530	16.790	17.370	17.227	1,769,463
2023-05-18	16.880	17.060	16.640	17.000	16.860	1,701,821
2023-05-17	16.900	17.050	16.580	16.920	16.781	1,247,627
2023-05-16	16.850	17.000	16.640	16.900	16.761	1,018,398
2023-05-15	16.740	16.890	16.440	16.880	16.741	826,334
2023-05-12	16.930	17.150	16.550	16.700	16.563	954,770
2023-05-11	16.790	17.280	16.730	16.930	16.791	834,000
2023-05-10	16.450	16.940	16.450	16.800	16.662	1,291,593
2023-05-09	17.090	17.090	16.550	16.580	16.444	1,402,436
2023-05-08	17.170	17.290	16.750	17.190	17.049	1,691,748
2023-05-05	17.450	17.590	16.740	17.100	16.960	2,270,611
2023-05-04	18.000	18.000	17.100	17.420	17.277	1,755,099
2023-04-28	17.530	17.850	17.360	17.810	17.664	1,837,660
2023-04-27	17.420	17.690	17.250	17.400	17.257	1,698,118

← NewerPage 14 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.