Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.260	14.720	14.250	14.680	14.680	1,954,076
2025-10-20	14.320	14.490	14.060	14.240	14.240	2,433,508
2025-10-17	14.350	14.510	14.110	14.220	14.220	2,233,768
2025-10-16	14.550	14.620	14.260	14.350	14.350	1,349,866
2025-10-15	14.480	14.880	14.260	14.550	14.550	2,234,203
2025-10-14	14.980	14.980	14.290	14.410	14.410	2,095,381
2025-10-13	13.760	14.790	13.510	14.720	14.720	2,854,152
2025-10-10	14.610	14.820	14.370	14.430	14.430	2,066,989
2025-10-09	14.670	15.190	14.560	14.640	14.640	2,440,988
2025-09-30	14.500	14.750	14.430	14.640	14.640	1,385,046
2025-09-29	14.290	14.650	13.990	14.510	14.510	1,870,029
2025-09-26	14.300	14.430	14.050	14.210	14.210	1,610,856
2025-09-25	14.450	14.860	14.290	14.380	14.380	2,628,167
2025-09-24	13.860	14.430	13.590	14.380	14.380	2,978,467
2025-09-23	14.240	14.240	13.190	13.730	13.730	3,326,066
2025-09-22	14.410	14.410	13.990	14.170	14.170	1,592,780
2025-09-19	14.550	14.550	14.000	14.270	14.270	1,811,567
2025-09-18	14.660	15.010	14.200	14.480	14.480	2,535,401
2025-09-17	14.830	14.960	14.570	14.770	14.770	1,330,333
2025-09-16	14.380	14.840	14.300	14.830	14.830	2,700,820
2025-09-15	14.420	14.540	14.220	14.300	14.300	1,984,386
2025-09-12	14.420	14.660	14.310	14.400	14.400	2,266,317
2025-09-11	14.370	14.600	14.130	14.430	14.430	2,455,031
2025-09-10	14.330	14.470	14.110	14.320	14.320	1,646,677
2025-09-09	14.500	14.640	14.070	14.250	14.250	2,573,216
2025-09-08	14.000	14.710	13.910	14.500	14.500	2,900,125
2025-09-05	13.780	14.020	13.250	14.000	14.000	3,167,574
2025-09-04	13.420	13.920	13.230	13.650	13.650	3,229,731
2025-09-03	13.760	13.900	13.250	13.420	13.420	2,338,746
2025-09-02	13.770	14.090	13.370	13.760	13.760	3,601,597
2025-09-01	14.290	14.510	13.990	14.050	14.050	4,169,892
2025-08-29	14.390	14.580	14.070	14.290	14.290	3,757,311
2025-08-28	14.880	15.480	13.910	14.680	14.680	5,679,092
2025-08-27	15.780	16.060	14.900	14.960	14.960	3,285,227
2025-08-26	15.090	16.100	15.070	15.780	15.780	3,265,119
2025-08-25	15.470	15.770	15.150	15.230	15.230	2,861,271
2025-08-22	15.280	15.630	15.200	15.470	15.470	2,602,057
2025-08-21	15.090	15.500	15.010	15.280	15.280	2,100,009
2025-08-20	15.020	15.030	14.720	14.990	14.990	1,685,523
2025-08-19	14.750	15.040	14.550	14.950	14.950	2,129,457
2025-08-18	14.900	15.050	14.590	14.730	14.730	2,544,986
2025-08-15	14.390	14.970	14.340	14.710	14.710	2,401,553
2025-08-14	15.000	15.030	14.390	14.390	14.390	2,862,660
2025-08-13	15.360	15.590	14.860	14.860	14.860	3,110,266
2025-08-12	15.430	15.460	15.040	15.360	15.360	3,031,601
2025-08-11	14.960	15.410	14.890	15.310	15.310	3,410,386
2025-08-08	14.800	14.950	14.530	14.870	14.870	2,404,838
2025-08-07	14.730	15.000	14.580	14.790	14.790	3,086,761
2025-08-06	14.660	14.740	14.420	14.730	14.730	2,560,042
2025-08-05	14.400	14.670	14.300	14.620	14.620	2,704,316
2025-08-04	14.080	14.320	13.860	14.290	14.290	2,352,342
2025-08-01	13.760	14.050	13.610	14.040	14.040	2,056,045
2025-07-31	13.860	14.060	13.690	13.740	13.740	1,969,914
2025-07-30	13.960	14.070	13.690	13.860	13.860	2,089,736
2025-07-29	14.080	14.140	13.750	13.930	13.930	2,790,767
2025-07-28	13.840	14.180	13.800	13.920	13.920	2,831,851
2025-07-25	13.570	13.890	13.500	13.840	13.840	1,852,241
2025-07-24	13.470	13.580	13.320	13.570	13.570	1,260,559
2025-07-23	13.510	13.540	13.300	13.400	13.400	1,489,737
2025-07-22	13.740	13.740	13.340	13.430	13.430	2,153,980

← NewerPage 5 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.