Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.160	15.160	14.560	14.840	14.840	2,918,242
2026-01-14	14.670	15.310	14.560	15.090	15.090	3,240,043
2026-01-13	14.630	15.000	14.400	14.600	14.600	2,690,413
2026-01-12	14.060	14.610	14.060	14.580	14.580	2,678,452
2026-01-09	13.850	14.180	13.710	14.020	14.020	2,331,123
2026-01-08	13.420	13.860	13.380	13.790	13.790	1,846,476
2026-01-07	13.490	13.580	13.310	13.360	13.360	1,849,207
2026-01-06	13.750	13.860	13.490	13.560	13.560	1,778,746
2026-01-05	13.320	13.920	13.120	13.680	13.680	2,648,706
2025-12-31	13.280	13.330	12.990	13.250	13.250	1,230,163
2025-12-30	13.390	13.500	13.190	13.210	13.210	1,198,837
2025-12-29	13.390	13.460	13.120	13.330	13.330	1,358,779
2025-12-26	13.540	13.550	13.210	13.280	13.280	1,831,968
2025-12-25	13.370	13.510	13.240	13.450	13.450	1,403,299
2025-12-24	13.290	13.400	13.160	13.310	13.310	957,463
2025-12-23	13.540	13.540	13.110	13.200	13.200	1,531,297
2025-12-22	13.660	13.860	13.430	13.450	13.450	1,604,590
2025-12-19	13.340	13.740	13.250	13.640	13.640	1,908,896
2025-12-18	12.850	13.480	12.760	13.270	13.270	2,523,948
2025-12-17	13.030	13.030	12.550	12.850	12.850	1,750,928
2025-12-16	13.120	13.210	12.750	12.930	12.930	1,277,220
2025-12-15	13.090	13.310	12.870	13.120	13.120	1,962,997
2025-12-12	13.280	13.520	12.950	13.070	13.070	2,262,436
2025-12-11	13.930	13.990	13.330	13.360	13.360	2,366,500
2025-12-10	14.380	14.500	13.850	13.850	13.850	1,577,763
2025-12-09	14.990	14.990	14.320	14.320	14.320	1,335,637
2025-12-08	14.580	14.860	14.580	14.750	14.750	1,760,311
2025-12-05	14.400	14.470	14.120	14.420	14.420	1,616,884
2025-12-04	14.730	14.730	14.280	14.290	14.290	1,747,699
2025-12-03	14.880	15.090	14.550	14.650	14.650	1,645,692
2025-12-02	15.230	15.240	14.720	14.930	14.930	2,088,738
2025-12-01	15.770	15.770	15.230	15.310	15.310	2,115,960
2025-11-28	15.370	15.590	15.030	15.540	15.540	1,804,861
2025-11-27	15.040	15.280	15.000	15.160	15.160	1,628,578
2025-11-26	15.380	15.820	15.010	15.090	15.090	2,007,827
2025-11-25	15.110	15.720	15.110	15.380	15.380	2,654,339
2025-11-24	14.740	15.200	14.500	15.070	15.070	3,172,924
2025-11-21	15.280	15.500	14.210	14.680	14.680	3,708,568
2025-11-20	15.450	15.470	14.690	15.230	15.230	2,197,763
2025-11-19	16.500	16.500	15.130	15.310	15.310	4,009,508
2025-11-18	16.020	16.600	15.820	16.350	16.350	4,198,724
2025-11-17	15.710	16.070	15.560	15.960	15.960	2,087,210
2025-11-14	15.730	15.950	15.540	15.780	15.780	2,099,194
2025-11-13	15.650	15.750	15.410	15.610	15.610	1,772,793
2025-11-12	15.480	15.890	15.350	15.600	15.600	1,843,286
2025-11-11	15.350	15.660	15.240	15.520	15.520	1,557,367
2025-11-10	15.230	15.490	15.140	15.250	15.250	1,345,442
2025-11-07	15.380	15.380	15.030	15.280	15.280	1,450,186
2025-11-06	15.440	15.600	15.100	15.350	15.350	1,902,579
2025-11-05	15.380	15.540	15.160	15.440	15.440	2,044,796
2025-11-04	15.040	15.450	14.900	15.400	15.400	2,224,875
2025-11-03	15.090	15.330	14.940	15.010	15.010	3,154,973
2025-10-31	15.010	15.300	14.970	15.100	15.100	1,724,904
2025-10-30	15.160	15.340	14.940	15.120	15.120	1,821,229
2025-10-29	15.500	15.540	15.000	15.160	15.160	1,379,882
2025-10-28	15.480	15.590	15.260	15.470	15.470	1,811,179
2025-10-27	15.660	15.700	14.970	15.430	15.430	2,412,769
2025-10-24	14.980	15.420	14.880	15.370	15.370	3,079,033
2025-10-23	14.780	14.980	14.370	14.920	14.920	2,057,279
2025-10-22	14.730	14.830	14.540	14.690	14.690	1,743,837

← NewerPage 4 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.