Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	17.160	17.600	17.120	17.430	17.287	1,566,351
2023-04-25	17.450	17.490	16.910	17.030	16.890	1,749,514
2023-04-24	17.200	17.740	17.180	17.430	17.287	2,224,829
2023-04-21	18.280	18.280	17.230	17.350	17.208	2,457,717
2023-04-20	18.690	18.750	18.080	18.150	18.001	3,145,826
2023-04-19	19.040	19.090	18.500	18.690	18.537	3,457,544
2023-04-18	18.590	19.260	18.380	18.950	18.794	6,231,714
2023-04-17	20.170	21.800	18.750	18.750	18.596	8,385,711
2023-04-14	23.040	24.120	23.040	23.440	23.248	1,650,961
2023-04-13	24.200	24.760	23.250	23.440	23.248	2,520,878
2023-04-12	25.400	25.820	24.390	24.500	24.299	2,867,128
2023-04-11	26.920	26.930	24.510	25.400	25.192	1,482,494
2023-04-10	27.240	28.000	26.810	27.070	26.848	815,049
2023-04-07	26.420	27.410	26.140	27.240	27.016	763,135
2023-04-06	27.150	27.280	26.100	26.320	26.104	1,014,822
2023-04-04	27.320	27.910	26.710	27.110	26.887	706,820
2023-04-03	27.730	28.390	26.840	27.320	27.096	570,843
2023-03-31	26.610	28.000	26.340	27.600	27.373	656,660
2023-03-30	26.650	27.060	26.080	26.990	26.768	821,354
2023-03-29	26.540	27.030	25.910	26.300	26.084	799,864
2023-03-28	27.670	28.000	26.270	26.430	26.213	1,249,930
2023-03-27	27.140	28.680	27.140	27.690	27.463	799,425
2023-03-24	27.100	27.860	27.100	27.620	27.393	856,759
2023-03-23	27.080	27.590	26.700	27.200	26.977	796,846
2023-03-22	28.980	29.100	27.000	27.470	27.245	1,083,044
2023-03-21	27.090	30.000	26.820	29.130	28.891	1,233,478
2023-03-20	27.940	28.580	26.880	27.040	26.818	721,567
2023-03-17	28.010	29.300	26.980	28.000	27.770	1,545,765
2023-03-16	28.750	29.130	28.110	28.560	28.326	567,282
2023-03-15	29.860	29.930	28.620	28.620	28.385	669,248
2023-03-14	29.890	30.130	29.140	29.640	29.397	513,753
2023-03-13	29.070	30.700	29.070	30.100	29.853	831,242
2023-03-10	29.900	30.220	29.250	29.450	29.208	258,815
2023-03-09	29.180	29.910	28.540	29.700	29.456	478,917
2023-03-08	28.500	29.500	28.210	28.720	28.484	544,536
2023-03-07	30.750	30.880	28.520	28.770	28.534	649,752
2023-03-06	30.000	30.070	28.980	29.850	29.605	543,683
2023-03-03	30.020	30.360	29.210	29.500	29.258	597,676
2023-03-02	30.650	31.300	29.950	30.130	29.883	568,226
2023-03-01	29.570	31.000	29.540	30.690	30.438	981,046
2023-02-28	29.000	30.280	28.970	29.790	29.545	1,660,833
2023-02-27	28.400	29.400	26.770	28.870	28.633	2,919,946
2023-02-24	29.210	30.470	28.860	30.190	29.942	702,277
2023-02-23	28.750	29.490	28.680	29.130	28.891	836,796
2023-02-22	28.150	29.290	28.150	28.840	28.603	486,730
2023-02-21	29.300	29.800	28.550	28.710	28.474	521,508
2023-02-20	28.720	29.350	28.350	29.250	29.010	378,336
2023-02-17	29.000	29.360	28.460	28.720	28.484	342,132
2023-02-16	29.650	29.960	28.420	29.000	28.762	527,816
2023-02-15	29.360	30.280	29.200	29.570	29.327	490,409
2023-02-14	30.200	30.200	29.200	29.560	29.317	364,170
2023-02-13	29.500	30.300	29.260	29.930	29.684	449,943
2023-02-10	30.000	30.560	29.030	29.580	29.337	863,868
2023-02-09	29.550	30.650	29.410	30.320	30.071	473,837
2023-02-08	30.970	30.970	29.690	29.850	29.605	708,252
2023-02-07	30.780	31.590	30.400	30.900	30.646	647,062
2023-02-06	31.590	31.600	30.330	31.570	31.311	667,375
2023-02-03	30.310	32.080	29.990	31.600	31.341	927,470
2023-02-02	30.460	31.410	30.200	30.500	30.250	490,129
2023-02-01	29.610	30.910	29.590	30.800	30.547	474,176

← NewerPage 15 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.