Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	23.210	23.390	22.510	23.280	22.828	367,172
2022-05-05	23.200	23.950	22.810	23.210	22.760	450,186
2022-04-29	22.000	23.380	21.710	23.200	22.750	580,259
2022-04-28	22.410	22.530	21.350	22.000	21.573	819,473
2022-04-27	22.220	23.170	21.090	23.090	22.642	1,095,341
2022-04-26	22.620	23.360	22.190	23.090	22.642	1,207,341
2022-04-25	25.510	25.660	22.210	22.620	22.181	1,608,579
2022-04-22	26.650	26.650	25.430	26.130	25.623	490,789
2022-04-21	26.870	27.860	26.300	26.500	25.986	704,864
2022-04-20	26.880	27.500	26.470	26.870	26.349	694,607
2022-04-19	26.770	27.420	26.130	26.900	26.378	673,512
2022-04-18	25.800	26.970	25.260	26.770	26.251	1,245,289
2022-04-15	26.000	27.420	25.600	26.350	25.839	1,108,931
2022-04-14	28.930	30.080	25.910	26.000	25.496	1,562,424
2022-04-13	28.000	29.270	27.410	29.100	28.535	380,794
2022-04-12	28.780	28.800	27.390	28.670	28.114	235,278
2022-04-11	29.200	29.680	27.870	28.340	27.790	367,118
2022-04-08	30.280	30.280	28.800	29.890	29.310	279,336
2022-04-07	30.910	31.360	29.520	29.920	29.340	428,582
2022-04-06	31.130	32.300	30.880	31.220	30.614	323,121
2022-04-01	31.390	31.520	30.590	31.130	30.526	341,561
2022-03-31	31.180	31.960	30.570	31.570	30.957	307,849
2022-03-30	30.750	31.300	29.730	30.750	30.153	449,268
2022-03-29	31.300	31.460	29.880	30.750	30.153	493,963
2022-03-28	31.000	31.640	29.900	31.320	30.712	441,163
2022-03-25	32.100	32.100	31.020	31.280	30.673	201,698
2022-03-24	31.160	32.120	31.100	31.590	30.977	214,321
2022-03-23	33.000	33.000	31.400	31.860	31.242	475,456
2022-03-22	33.330	33.330	31.700	32.200	31.575	514,447
2022-03-21	30.660	32.590	30.600	32.500	31.869	964,469
2022-03-18	32.200	32.450	30.000	30.780	30.183	974,666
2022-03-17	31.550	32.600	31.300	32.200	31.575	613,610
2022-03-16	31.550	31.600	29.610	31.100	30.497	596,227
2022-03-15	33.940	33.940	30.900	31.500	30.889	646,758
2022-03-14	34.600	35.440	33.870	33.880	33.223	156,545
2022-03-11	34.670	35.900	33.570	35.450	34.762	430,229
2022-03-10	35.250	35.500	33.990	35.400	34.713	530,073
2022-03-09	36.000	36.000	33.200	35.080	34.399	679,381
2022-03-08	35.530	36.920	34.700	36.120	35.419	863,362
2022-03-07	36.170	36.170	34.140	35.780	35.086	741,285
2022-03-04	37.110	37.630	36.220	36.500	35.792	673,239
2022-03-03	39.250	39.530	37.710	38.210	37.469	446,810
2022-03-02	39.250	40.270	39.250	39.440	38.675	95,072
2022-03-01	40.260	40.980	39.880	40.300	39.518	201,456
2022-02-28	39.810	40.300	39.150	40.120	39.342	188,861
2022-02-25	40.300	40.800	39.400	40.140	39.361	183,764
2022-02-24	40.100	40.600	39.100	40.000	39.224	318,831
2022-02-23	38.410	40.570	38.150	40.120	39.342	316,231
2022-02-22	38.740	39.250	38.000	38.760	38.008	178,061
2022-02-21	38.880	39.290	38.010	39.290	38.528	254,250
2022-02-18	38.000	38.950	37.610	38.640	37.890	236,296
2022-02-17	39.880	39.880	38.300	38.470	37.724	227,110
2022-02-16	38.800	39.260	38.560	38.990	38.234	206,836
2022-02-15	39.090	39.320	38.500	38.720	37.969	360,832
2022-02-14	39.190	40.300	38.510	39.090	38.332	495,363
2022-02-11	41.010	41.880	39.030	40.060	39.283	1,225,013
2022-02-10	45.000	45.000	41.510	41.850	41.038	469,817
2022-02-09	39.880	43.600	39.780	43.370	42.529	1,045,269
2022-02-08	39.010	40.450	38.930	39.600	38.832	308,443
2022-02-07	41.610	42.380	40.110	40.530	39.744	417,344

← NewerPage 19 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.