Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	30.490	30.500	29.330	29.610	29.367	388,142
2023-01-30	30.450	30.930	29.870	30.200	29.952	443,288
2023-01-20	30.270	30.820	30.020	30.690	30.438	440,193
2023-01-19	29.220	31.430	29.220	30.490	30.240	901,309
2023-01-18	29.010	30.370	29.010	29.900	29.655	660,423
2023-01-17	30.550	30.550	29.300	29.370	29.129	683,260
2023-01-16	29.640	30.990	29.200	30.100	29.853	1,441,960
2023-01-13	29.170	30.750	28.500	30.100	29.853	2,193,270
2023-01-12	27.400	29.270	26.940	28.800	28.564	1,340,796
2023-01-11	28.500	28.780	27.180	27.450	27.225	752,900
2023-01-10	27.930	29.200	27.140	28.420	28.187	1,233,630
2023-01-09	27.610	28.400	27.450	28.130	27.899	698,966
2023-01-06	27.480	28.600	27.270	27.790	27.562	936,163
2023-01-05	27.710	28.280	27.320	27.620	27.393	658,523
2023-01-04	28.000	28.000	27.220	27.810	27.582	765,456
2023-01-03	25.890	28.100	25.890	27.870	27.641	1,450,042
2022-12-30	24.940	26.070	24.800	25.870	25.658	880,661
2022-12-29	24.660	25.990	24.130	25.250	25.043	1,132,402
2022-12-28	25.180	25.200	24.160	24.360	24.160	514,032
2022-12-27	26.140	26.240	24.510	25.080	24.874	1,360,386
2022-12-26	26.260	26.600	25.460	26.030	25.816	991,600
2022-12-23	25.600	26.780	25.240	25.710	25.499	707,384
2022-12-22	26.380	26.700	25.620	25.700	25.489	1,299,524
2022-12-21	26.090	26.600	25.510	26.590	26.372	927,038
2022-12-20	26.590	26.970	25.800	26.000	25.787	744,760
2022-12-19	27.990	28.220	26.540	26.660	26.441	1,263,114
2022-12-16	29.280	29.280	27.660	27.950	27.721	2,144,313
2022-12-15	27.270	29.500	27.020	29.100	28.861	3,245,571
2022-12-14	26.970	27.680	26.630	27.480	27.254	1,541,056
2022-12-13	27.220	27.780	26.440	27.000	26.778	1,739,985
2022-12-12	24.940	28.200	24.840	27.740	27.512	4,049,288
2022-12-09	25.050	25.260	24.200	25.100	24.894	1,325,134
2022-12-08	26.450	26.450	24.700	24.810	24.606	1,606,464
2022-12-07	26.400	27.210	25.500	26.450	26.233	1,679,847
2022-12-06	26.350	27.920	26.130	26.300	26.084	2,567,472
2022-12-05	23.410	27.760	22.930	26.320	26.104	3,311,042
2022-12-02	22.020	23.770	22.020	23.340	23.148	1,342,537
2022-12-01	22.490	22.720	21.860	22.330	22.147	850,507
2022-11-30	22.720	22.750	21.980	22.100	21.919	662,279
2022-11-29	22.180	22.790	21.980	22.570	22.385	561,489
2022-11-28	23.450	23.500	22.260	22.320	22.137	1,003,199
2022-11-25	23.350	24.010	22.760	23.370	23.178	1,381,414
2022-11-24	23.220	23.400	22.730	23.070	22.881	741,200
2022-11-23	23.740	23.740	22.300	22.920	22.732	982,323
2022-11-22	24.690	24.690	23.450	23.520	23.327	902,949
2022-11-21	24.700	24.850	24.090	24.690	24.487	753,942
2022-11-18	25.090	25.390	24.620	24.860	24.656	1,748,300
2022-11-17	24.160	24.960	23.720	24.800	24.596	963,367
2022-11-16	24.770	24.770	23.650	24.230	24.031	1,274,756
2022-11-15	23.600	24.880	23.170	24.650	24.448	1,643,099
2022-11-14	23.320	23.550	22.510	23.450	23.258	504,706
2022-11-11	23.950	24.280	22.980	23.270	23.079	1,216,562
2022-11-10	22.950	23.890	22.880	23.600	23.406	1,025,574
2022-11-09	23.200	24.080	22.800	23.230	23.039	898,979
2022-11-08	22.750	23.300	22.450	23.200	23.010	840,067
2022-11-07	23.240	23.690	22.800	22.930	22.742	684,697
2022-11-04	23.450	23.480	22.750	23.320	23.129	1,307,158
2022-11-03	22.830	23.490	22.560	23.340	23.148	1,187,693
2022-11-02	22.920	22.980	22.420	22.740	22.553	815,243
2022-11-01	23.300	23.300	22.120	22.560	22.375	1,420,211

← NewerPage 16 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.