Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	14.080	14.080	13.690	13.830	13.830	2,164,357
2026-04-16	13.590	14.200	13.500	14.070	14.070	1,450,448
2026-04-15	13.670	13.770	13.470	13.600	13.600	1,135,122
2026-04-14	13.730	13.900	13.390	13.620	13.620	1,714,234
2026-04-13	13.650	13.750	13.400	13.600	13.600	1,437,815
2026-04-10	13.730	14.080	13.700	13.760	13.760	1,317,407
2026-04-09	14.390	14.390	13.630	13.670	13.670	1,809,640
2026-04-08	13.990	14.370	13.870	14.370	14.370	1,877,154
2026-04-07	12.990	13.600	12.960	13.540	13.540	1,825,075
2026-04-03	13.610	13.670	12.930	13.080	13.080	2,285,190
2026-04-02	14.080	14.080	13.410	13.550	13.550	1,736,960
2026-04-01	14.310	14.340	13.770	13.990	13.990	1,676,803
2026-03-31	14.150	14.450	13.690	13.820	13.820	1,860,066
2026-03-30	13.920	14.250	13.710	14.150	14.150	2,096,646
2026-03-27	13.750	14.180	13.630	13.970	13.970	2,187,050
2026-03-26	14.010	14.400	13.510	13.890	13.890	2,067,746
2026-03-25	14.290	14.640	14.130	14.210	14.210	2,116,397
2026-03-24	13.300	14.190	13.090	14.130	14.130	2,913,676
2026-03-23	13.510	13.980	12.720	13.070	13.070	2,916,699
2026-03-20	15.030	15.080	14.100	14.160	14.160	2,853,797
2026-03-19	15.130	15.310	14.840	14.930	14.930	1,573,151
2026-03-18	14.940	15.390	14.750	15.350	15.350	1,777,136
2026-03-17	15.550	15.590	14.900	14.930	14.930	1,617,989
2026-03-16	15.450	15.690	15.230	15.460	15.460	1,417,210
2026-03-13	15.500	15.780	15.410	15.570	15.570	1,515,451
2026-03-12	15.790	16.130	15.500	15.590	15.590	1,791,496
2026-03-11	16.240	16.470	15.590	15.840	15.840	2,320,040
2026-03-10	15.750	16.240	15.750	16.240	16.240	1,818,621
2026-03-09	15.800	15.900	15.200	15.650	15.650	2,578,918
2026-03-06	15.170	15.800	15.070	15.780	15.780	1,940,708
2026-03-05	15.310	15.650	15.040	15.170	15.170	1,860,233
2026-03-04	14.860	15.390	14.690	15.070	15.070	3,324,094
2026-03-03	15.680	15.720	14.900	15.000	15.000	3,000,342
2026-03-02	15.990	16.310	15.330	15.590	15.590	2,720,935
2026-02-27	16.760	16.800	16.200	16.380	16.380	2,299,121
2026-02-26	17.190	17.190	16.510	16.770	16.770	1,683,710
2026-02-25	16.720	17.180	16.590	17.080	17.080	1,688,398
2026-02-24	16.660	16.990	16.440	16.620	16.620	2,450,212
2026-02-13	16.600	16.880	16.350	16.350	16.350	2,153,198
2026-02-12	16.640	16.960	16.190	16.800	16.800	2,145,685
2026-02-11	16.540	16.870	16.200	16.640	16.640	1,749,760
2026-02-10	16.370	16.740	16.300	16.600	16.600	1,821,577
2026-02-09	16.200	16.390	16.170	16.290	16.290	1,546,253
2026-02-06	15.870	16.260	15.800	16.060	16.060	1,362,891
2026-02-05	16.000	16.200	15.830	16.030	16.030	1,592,497
2026-02-04	16.050	16.160	15.620	15.830	15.830	2,087,763
2026-02-03	15.410	16.240	15.410	16.050	16.050	2,563,159
2026-02-02	15.590	16.350	15.250	15.330	15.330	2,666,980
2026-01-30	15.180	15.600	15.100	15.530	15.530	2,188,107
2026-01-29	15.350	16.270	14.900	15.230	15.230	4,012,066
2026-01-28	15.220	15.490	15.000	15.350	15.350	2,351,114
2026-01-27	15.130	15.320	14.620	15.150	15.150	2,070,252
2026-01-26	15.500	15.610	14.920	15.140	15.140	1,800,727
2026-01-23	15.480	15.630	15.420	15.500	15.500	1,274,728
2026-01-22	15.220	15.680	15.200	15.490	15.490	1,214,306
2026-01-21	15.080	15.460	14.640	15.300	15.300	2,357,440
2026-01-20	15.290	15.580	14.800	15.010	15.010	2,732,023
2026-01-19	14.700	15.340	14.570	15.290	15.290	2,996,390
2026-01-16	14.910	15.110	14.500	14.700	14.700	2,205,939
2026-01-15	15.160	15.160	14.560	14.840	14.840	2,918,242

← NewerPage 3 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.