Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	21.490	23.690	21.480	23.060	22.871	1,731,532
2022-10-28	22.680	22.680	21.130	21.460	21.284	882,673
2022-10-27	22.740	22.740	22.140	22.380	22.196	1,005,379
2022-10-26	21.750	22.740	21.720	22.660	22.474	1,164,110
2022-10-25	22.320	22.430	21.330	21.920	21.740	1,218,371
2022-10-24	21.240	22.860	21.220	22.400	22.216	1,899,410
2022-10-21	21.500	21.730	21.100	21.590	21.413	680,740
2022-10-20	21.450	21.660	20.840	21.190	21.016	553,441
2022-10-19	21.930	21.930	21.050	21.090	20.917	469,702
2022-10-18	22.000	22.000	21.210	21.570	21.393	787,124
2022-10-17	20.690	22.300	20.430	21.550	21.373	972,153
2022-10-14	20.400	20.770	20.050	20.430	20.262	624,772
2022-10-13	19.100	20.640	19.100	20.100	19.935	909,725
2022-10-12	18.800	19.830	18.360	19.630	19.469	557,289
2022-10-11	18.880	19.100	18.210	18.650	18.497	352,009
2022-10-10	19.450	19.600	18.710	18.880	18.725	440,126
2022-09-30	19.500	19.790	19.220	19.290	19.132	459,601
2022-09-29	19.980	19.980	19.070	19.440	19.280	553,050
2022-09-28	20.180	20.190	19.540	19.570	19.409	375,766
2022-09-27	19.500	20.200	19.420	20.100	19.935	766,267
2022-09-26	19.990	20.190	19.390	19.760	19.598	729,439
2022-09-23	20.100	20.690	19.700	19.820	19.657	666,202
2022-09-22	20.800	21.380	20.420	20.420	20.252	665,694
2022-09-21	20.600	21.300	20.320	21.060	20.887	501,614
2022-09-20	21.200	21.290	20.660	20.840	20.669	436,698
2022-09-19	21.120	21.320	20.470	20.850	20.679	634,450
2022-09-16	21.220	21.690	21.070	21.100	20.927	442,552
2022-09-15	22.150	22.150	21.110	21.440	21.264	791,023
2022-09-14	21.900	22.180	21.590	21.950	21.770	612,295
2022-09-13	21.690	22.500	21.640	22.000	21.819	584,165
2022-09-09	22.190	22.190	21.500	21.690	21.512	873,010
2022-09-08	22.300	22.410	21.610	22.040	21.859	1,005,601
2022-09-07	22.330	22.750	22.110	22.280	22.097	837,169
2022-09-06	23.000	23.000	22.320	22.550	22.365	693,798
2022-09-05	23.180	23.870	22.700	22.920	22.732	870,115
2022-09-02	23.000	24.080	22.610	23.700	23.505	691,696
2022-09-01	22.800	23.530	22.800	23.000	22.811	703,487
2022-08-31	24.280	24.480	23.030	23.080	22.891	1,324,748
2022-08-30	23.320	24.560	23.200	24.260	24.061	1,283,172
2022-08-29	23.200	23.880	22.980	23.200	23.010	737,327
2022-08-26	23.780	23.990	23.170	23.200	23.010	641,547
2022-08-25	23.520	24.190	23.030	23.710	23.515	750,856
2022-08-24	24.960	24.960	23.380	23.500	23.307	627,835
2022-08-23	25.000	25.060	24.390	24.680	24.477	999,574
2022-08-22	24.270	25.170	24.010	24.910	24.706	921,940
2022-08-19	25.490	25.870	24.430	24.540	24.339	997,711
2022-08-18	25.340	25.790	24.920	25.380	25.172	955,712
2022-08-17	25.250	25.470	24.830	25.280	25.072	463,729
2022-08-16	25.400	25.580	24.960	25.220	25.013	697,171
2022-08-15	25.200	25.800	25.000	25.290	25.082	578,727
2022-08-12	25.480	25.900	25.270	25.270	25.063	747,835
2022-08-11	25.300	25.800	25.110	25.670	25.459	794,414
2022-08-10	24.260	25.350	24.160	25.300	25.092	876,949
2022-08-09	24.400	24.650	24.130	24.260	24.061	584,532
2022-08-08	24.330	24.490	23.830	24.400	24.200	612,583
2022-08-05	23.360	24.240	23.160	24.220	24.021	793,567
2022-08-04	23.200	23.510	23.060	23.150	22.960	604,138
2022-08-03	22.950	23.720	22.730	23.120	22.930	651,735
2022-08-02	24.300	24.300	22.430	22.930	22.742	812,792
2022-08-01	23.920	24.440	23.600	24.070	23.872	934,538

← NewerPage 17 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.