Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	12.650	12.840	12.360	12.490	12.490	2,584,971
2026-07-15	12.820	12.950	12.420	12.650	12.650	2,535,449
2026-07-14	12.530	12.790	12.030	12.790	12.790	3,592,643
2026-07-13	13.000	13.250	12.430	12.440	12.440	3,511,126
2026-07-10	12.450	13.690	12.190	13.050	13.050	5,464,112
2026-07-09	11.590	12.610	11.320	12.550	12.550	5,185,984
2026-07-08	11.690	12.000	11.430	11.720	11.720	2,916,961
2026-07-07	11.660	11.960	11.300	11.810	11.810	2,864,523
2026-07-06	11.800	12.040	11.430	11.900	11.900	2,865,273
2026-07-03	11.690	12.070	11.390	11.770	11.770	2,781,307
2026-07-02	11.730	12.220	11.340	11.630	11.630	2,437,014
2026-07-01	11.460	12.090	11.310	11.710	11.710	2,693,322
2026-06-30	11.430	11.710	11.110	11.440	11.440	2,282,772
2026-06-29	11.410	11.510	10.890	11.360	11.360	2,260,347
2026-06-26	11.650	11.730	11.160	11.520	11.520	2,186,816
2026-06-25	12.190	12.270	11.670	11.760	11.760	1,818,547
2026-06-24	12.880	13.030	12.200	12.260	12.260	2,116,339
2026-06-23	12.730	13.160	12.570	12.870	12.870	1,965,646
2026-06-22	12.500	12.840	12.000	12.700	12.700	2,449,216
2026-06-18	12.670	12.920	12.410	12.760	12.760	1,847,707
2026-06-17	13.140	13.140	12.720	12.760	12.760	2,267,452
2026-06-16	13.190	13.340	12.720	13.220	13.220	2,034,120
2026-06-15	13.330	13.830	13.020	13.140	13.140	2,356,860
2026-06-12	13.350	13.680	13.030	13.230	13.230	2,132,633
2026-06-11	13.720	13.810	12.940	13.210	13.210	1,955,711
2026-06-10	13.820	14.280	13.270	13.810	13.810	2,533,245
2026-06-09	14.020	14.580	13.810	13.960	13.960	2,365,477
2026-06-08	13.670	14.610	13.670	13.970	13.970	2,526,409
2026-06-05	14.260	14.650	13.600	14.380	14.380	2,056,544
2026-06-04	14.690	14.690	14.000	14.190	14.190	2,167,938
2026-06-03	14.840	15.040	14.570	14.730	14.730	2,575,162
2026-06-02	15.070	15.620	14.730	14.860	14.860	3,310,966
2026-06-01	14.300	15.450	14.140	15.060	15.060	2,955,160
2026-05-29	15.280	15.510	14.240	14.360	14.360	2,545,581
2026-05-28	15.390	15.490	14.610	15.300	15.300	2,584,943
2026-05-27	15.710	15.880	14.730	15.280	15.280	2,784,209
2026-05-26	16.170	16.170	15.480	15.790	15.790	2,193,018
2026-05-25	16.500	16.940	15.930	16.170	16.170	2,551,349
2026-05-22	15.940	16.720	15.750	16.560	16.560	2,353,674
2026-05-21	16.830	16.900	15.050	15.800	15.800	2,447,314
2026-05-20	16.680	16.930	16.300	16.520	16.520	1,983,125
2026-05-19	16.800	16.850	16.350	16.710	16.710	2,606,974
2026-05-18	15.870	16.980	15.710	16.950	16.950	3,550,895
2026-05-15	15.880	16.500	15.880	16.000	16.000	1,988,756
2026-05-14	15.990	16.430	15.800	16.100	16.100	2,792,236
2026-05-13	16.160	16.180	15.810	15.970	15.970	1,916,483
2026-05-12	16.350	16.730	15.920	16.100	16.100	2,296,913
2026-05-11	15.930	16.580	15.930	16.370	16.370	2,492,253
2026-05-08	16.000	16.450	15.990	16.260	16.260	2,092,183
2026-05-07	15.660	16.140	15.660	16.000	16.000	2,517,530
2026-05-06	15.470	16.280	15.420	15.730	15.730	4,476,847
2026-04-30	15.130	15.610	14.550	15.390	15.390	2,659,288
2026-04-29	14.440	15.050	14.430	14.830	14.830	2,091,139
2026-04-28	14.410	14.720	14.200	14.360	14.360	1,929,619
2026-04-27	14.100	14.520	13.860	14.460	14.460	1,611,299
2026-04-24	13.740	14.150	13.560	14.100	14.100	1,697,857
2026-04-23	13.920	14.050	13.670	13.740	13.740	1,271,025
2026-04-22	13.910	14.150	13.890	13.960	13.960	1,449,099
2026-04-21	14.090	14.190	13.800	14.060	14.060	1,573,654
2026-04-20	13.840	14.140	13.700	14.000	14.000	1,377,967

← NewerPage 2 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.