Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	42.090	43.090	40.870	41.880	41.067	703,288
2022-01-27	42.010	43.250	40.180	42.680	41.852	1,155,863
2022-01-26	43.680	44.450	42.890	43.010	42.176	500,586
2022-01-25	44.220	44.580	43.600	44.250	43.391	385,064
2022-01-24	45.000	45.000	44.050	44.700	43.833	363,000
2022-01-21	44.600	45.590	43.570	44.700	43.833	534,731
2022-01-20	46.560	46.560	44.900	44.940	44.068	422,157
2022-01-19	44.670	47.230	44.670	46.400	45.500	1,034,130
2022-01-18	44.800	46.340	44.800	45.310	44.431	597,976
2022-01-17	44.800	45.330	43.810	45.010	44.137	538,792
2022-01-14	44.480	45.090	43.900	44.020	43.166	389,219
2022-01-13	45.000	46.000	44.250	44.560	43.695	661,383
2022-01-12	44.520	45.010	44.010	44.800	43.931	598,659
2022-01-11	46.190	46.280	44.350	44.610	43.744	443,361
2022-01-10	44.510	46.830	43.550	45.860	44.970	980,254
2022-01-07	46.800	46.890	44.860	45.270	44.392	700,492
2022-01-06	45.440	46.680	44.280	45.950	45.058	595,389
2022-01-05	48.210	48.530	45.440	45.900	45.009	1,008,161
2022-01-04	50.250	51.680	47.910	48.610	47.667	752,706
2021-12-31	48.000	51.000	47.840	50.800	49.814	1,175,673
2021-12-30	48.500	49.280	47.620	47.790	46.863	383,329
2021-12-29	50.020	50.020	48.220	48.330	47.392	318,029
2021-12-28	49.500	51.000	49.000	49.810	48.844	355,630
2021-12-27	50.000	50.470	48.560	49.750	48.785	435,042
2021-12-24	50.000	50.770	48.880	49.950	48.981	543,523
2021-12-23	50.580	50.720	49.130	50.550	49.569	681,591
2021-12-22	49.040	51.350	48.680	50.800	49.814	912,310
2021-12-21	48.800	49.460	47.230	48.990	48.039	439,068
2021-12-20	48.800	49.390	48.250	48.350	47.412	755,713
2021-12-17	48.410	50.480	47.030	49.300	48.343	1,338,611
2021-12-16	47.000	49.500	46.220	48.470	47.530	1,692,747
2021-12-15	47.000	47.400	45.210	45.800	44.911	623,275
2021-12-14	45.250	46.170	45.250	46.000	45.107	438,224
2021-12-13	45.290	45.880	45.030	45.830	44.941	251,876
2021-12-10	45.770	46.000	45.240	45.660	44.774	165,296
2021-12-09	46.560	46.560	45.180	45.410	44.529	203,097
2021-12-08	46.400	47.000	45.160	45.940	45.049	272,531
2021-12-07	45.380	46.790	44.620	46.400	45.500	353,056
2021-12-06	45.930	47.230	45.320	46.110	45.215	374,083
2021-12-03	48.280	48.280	46.130	46.620	45.715	416,338
2021-12-02	48.350	49.930	47.540	48.270	47.333	703,517
2021-12-01	48.000	48.460	47.590	48.130	47.196	340,868
2021-11-30	46.050	48.680	46.050	47.900	46.971	546,317
2021-11-29	45.550	46.800	45.000	46.390	45.490	258,825
2021-11-26	47.990	47.990	44.650	46.360	45.461	954,068
2021-11-25	47.470	49.290	47.100	47.200	46.284	508,559
2021-11-24	47.200	48.410	46.950	47.160	46.245	430,736
2021-11-23	47.300	48.700	46.910	47.240	46.323	311,776
2021-11-22	48.490	48.770	47.020	47.580	46.657	608,078
2021-11-19	48.330	48.970	47.670	48.490	47.549	355,245
2021-11-18	48.430	49.160	47.770	48.430	47.490	332,219
2021-11-17	47.130	48.550	46.970	48.430	47.490	498,128
2021-11-16	48.100	48.540	46.580	47.480	46.559	518,447
2021-11-15	47.190	48.300	46.740	48.180	47.245	518,884
2021-11-12	47.890	47.890	46.460	46.900	45.990	391,478
2021-11-11	49.300	49.300	46.580	47.360	46.441	494,716
2021-11-10	46.300	47.660	45.880	47.390	46.471	308,638
2021-11-09	45.580	47.980	45.580	46.840	45.931	487,911
2021-11-08	45.120	48.000	45.110	45.980	45.088	595,473
2021-11-05	49.000	49.000	45.670	46.520	45.617	444,186

← NewerPage 20 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.