Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	23.920	24.440	23.600	24.070	23.872	934,538
2022-07-29	24.820	24.820	23.810	23.860	23.664	769,120
2022-07-28	24.100	25.180	24.100	24.600	24.398	814,609
2022-07-27	23.550	24.590	23.340	24.100	23.902	1,182,717
2022-07-26	23.550	23.760	23.300	23.550	23.357	391,161
2022-07-25	23.840	23.840	23.060	23.620	23.426	290,225
2022-07-22	23.180	23.880	23.030	23.570	23.377	534,708
2022-07-21	23.120	23.650	23.040	23.180	22.990	295,273
2022-07-20	23.900	23.900	22.900	23.120	22.930	333,966
2022-07-19	22.690	23.630	22.620	23.550	23.357	617,213
2022-07-18	22.550	23.400	22.500	22.690	22.504	520,661
2022-07-15	23.590	23.590	22.030	22.530	22.345	707,147
2022-07-14	23.150	24.150	23.150	23.570	23.377	216,953
2022-07-13	23.880	23.880	23.050	23.560	23.367	357,066
2022-07-12	24.000	24.360	23.030	23.300	23.109	570,702
2022-07-11	25.300	25.310	24.000	24.130	23.932	609,969
2022-07-08	25.460	26.180	25.010	25.300	25.092	490,058
2022-07-07	25.310	25.650	25.200	25.390	25.182	348,842
2022-07-06	25.410	25.910	25.240	25.460	25.251	349,938
2022-07-05	26.580	26.580	25.500	25.650	25.439	717,722
2022-07-04	26.580	26.660	25.410	26.300	26.084	724,536
2022-07-01	26.180	26.880	26.170	26.440	26.223	383,359
2022-06-30	26.670	26.850	25.800	26.250	26.035	565,852
2022-06-29	26.970	27.200	26.060	26.590	26.372	549,765
2022-06-28	26.480	27.100	25.900	27.070	26.848	652,401
2022-06-27	26.600	26.790	26.110	26.540	26.322	576,658
2022-06-24	26.330	27.230	26.310	26.490	26.273	743,635
2022-06-23	26.100	26.900	25.810	26.650	26.431	393,702
2022-06-22	26.500	26.680	26.010	26.120	25.906	327,900
2022-06-21	28.140	28.140	26.720	26.830	26.610	497,454
2022-06-20	27.710	28.760	27.030	28.140	27.909	578,943
2022-06-17	27.100	27.800	26.730	27.700	27.473	455,726
2022-06-16	26.460	27.260	26.300	27.130	26.907	344,703
2022-06-15	26.520	27.470	26.000	26.460	26.243	612,584
2022-06-14	26.130	26.780	25.470	26.520	26.302	712,321
2022-06-13	26.300	27.280	26.050	26.350	26.134	513,513
2022-06-10	26.010	27.160	26.010	26.850	26.630	367,432
2022-06-09	27.770	27.890	26.660	26.700	26.481	634,600
2022-06-08	28.880	28.880	27.000	27.310	27.086	1,107,368
2022-06-07	28.230	30.440	28.020	28.490	28.256	1,201,331
2022-06-06	27.500	30.460	27.500	28.950	28.712	2,068,824
2022-06-02	26.990	27.650	25.700	27.450	27.225	958,688
2022-06-01	25.700	27.160	25.400	26.360	26.144	1,077,740
2022-05-31	23.800	25.560	23.260	25.400	25.192	638,888
2022-05-30	23.700	24.000	23.000	23.800	23.605	434,493
2022-05-27	23.600	23.880	23.040	23.410	23.218	362,997
2022-05-26	23.940	24.000	23.110	23.540	23.347	566,379
2022-05-25	24.500	24.550	23.410	23.630	23.436	921,773
2022-05-24	26.530	27.880	24.800	24.810	24.329	1,002,293
2022-05-23	26.440	26.440	25.660	26.200	25.692	446,944
2022-05-20	25.600	26.450	25.170	26.450	25.937	1,040,796
2022-05-19	26.000	26.130	25.150	25.600	25.103	402,292
2022-05-18	26.300	26.710	25.700	25.880	25.378	470,262
2022-05-17	27.060	27.060	25.600	26.370	25.858	906,480
2022-05-16	26.600	27.950	26.320	27.060	26.535	797,396
2022-05-13	27.050	27.050	25.780	26.310	25.800	779,762
2022-05-12	24.980	26.640	24.790	26.250	25.741	1,312,216
2022-05-11	24.210	26.200	24.210	24.790	24.309	1,134,477
2022-05-10	24.500	24.500	23.720	24.050	23.583	560,086
2022-05-09	23.600	25.200	23.600	24.340	23.868	1,110,383

← NewerPage 18 of 21 · 1,213 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.