Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.490	13.700	13.430	13.650	13.650	2,075,449
2025-07-18	13.350	13.500	13.320	13.490	13.490	1,453,906
2025-07-17	13.390	13.470	13.260	13.350	13.350	1,123,987
2025-07-16	13.290	13.450	13.140	13.340	13.340	1,288,514
2025-07-15	13.450	13.450	13.010	13.240	13.240	1,568,235
2025-07-14	13.460	13.560	13.250	13.410	13.410	1,253,980
2025-07-11	13.430	13.590	13.170	13.400	13.400	1,451,805
2025-07-10	13.410	13.490	13.240	13.430	13.430	1,816,976
2025-07-09	13.230	13.530	13.100	13.410	13.410	1,964,394
2025-07-08	13.200	13.260	13.060	13.230	13.230	1,176,537
2025-07-07	12.950	13.190	12.950	13.190	13.190	1,742,425
2025-07-04	13.270	13.310	12.930	13.020	13.020	2,673,513
2025-07-03	13.140	13.270	13.050	13.210	13.210	1,427,436
2025-07-02	13.140	13.190	12.950	13.100	13.100	2,007,765
2025-07-01	13.210	13.250	12.980	13.120	13.120	1,962,806
2025-06-30	13.130	13.200	12.810	13.130	13.130	2,426,642
2025-06-27	12.490	13.170	12.450	12.800	12.800	4,583,537
2025-06-26	12.380	12.490	12.240	12.350	12.350	1,889,622
2025-06-25	12.260	12.380	12.130	12.310	12.310	1,855,818
2025-06-24	11.990	12.290	11.850	12.250	12.250	1,968,913
2025-06-23	11.380	11.890	11.250	11.810	11.810	2,275,184
2025-06-20	11.720	11.880	11.330	11.380	11.380	2,546,843
2025-06-19	12.180	12.260	11.580	11.720	11.720	2,368,236
2025-06-18	12.120	12.370	12.070	12.140	12.140	1,493,881
2025-06-17	12.300	12.420	12.100	12.220	12.220	1,664,065
2025-06-16	11.980	12.390	11.930	12.300	12.300	1,541,415
2025-06-13	12.400	12.400	11.940	11.980	11.980	1,476,998
2025-06-12	12.270	12.380	12.100	12.340	12.340	1,148,377
2025-06-11	12.280	12.450	12.220	12.270	12.270	1,069,911
2025-06-10	12.480	12.520	12.020	12.270	12.270	1,881,282
2025-06-09	12.550	12.670	12.440	12.480	12.480	1,584,016
2025-06-06	12.500	12.650	12.370	12.550	12.550	1,372,724
2025-06-05	12.480	12.750	12.340	12.490	12.490	1,977,242
2025-06-04	12.290	12.600	12.240	12.480	12.480	1,496,908
2025-06-03	12.210	12.480	12.110	12.370	12.370	1,683,313
2025-05-30	12.320	12.460	11.880	12.210	12.210	2,798,549
2025-05-29	11.910	12.240	11.890	12.240	12.240	2,413,218
2025-05-28	12.000	12.360	11.810	11.850	11.850	1,989,301
2025-05-27	11.730	12.080	11.610	12.040	12.040	2,488,022
2025-05-26	11.720	11.820	11.610	11.730	11.730	1,613,712
2025-05-23	11.720	12.050	11.560	11.600	11.600	2,553,906
2025-05-22	11.940	12.130	11.690	11.720	11.720	1,996,859
2025-05-21	12.160	12.200	11.820	11.940	11.940	1,741,418
2025-05-20	11.870	12.160	11.770	12.130	12.130	2,278,467
2025-05-19	11.750	11.960	11.560	11.870	11.870	1,932,080
2025-05-16	11.580	11.830	11.540	11.650	11.650	1,534,287
2025-05-15	11.680	11.800	11.520	11.610	11.610	1,798,949
2025-05-14	11.750	11.950	11.540	11.700	11.700	1,935,664
2025-05-13	11.900	12.000	11.700	11.750	11.750	2,362,285
2025-05-12	11.900	11.910	11.630	11.770	11.770	2,259,005
2025-05-09	12.060	12.060	11.640	11.650	11.650	2,292,869
2025-05-08	11.690	12.060	11.690	12.010	12.010	2,083,242
2025-05-07	11.850	12.050	11.640	11.730	11.730	3,036,794
2025-05-06	11.230	11.700	11.230	11.640	11.640	3,942,281
2025-04-30	10.900	11.280	10.560	11.160	11.160	3,604,002
2025-04-29	10.890	11.310	10.780	11.250	11.250	1,827,551
2025-04-28	11.020	11.190	10.750	10.950	10.950	1,281,999
2025-04-25	11.160	11.320	11.030	11.110	11.110	1,529,671
2025-04-24	11.320	11.410	10.950	11.100	11.100	1,881,209
2025-04-23	11.340	11.590	11.320	11.400	11.400	2,291,936

← NewerPage 6 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.