Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.380	11.480	11.170	11.300	11.300	2,020,026
2025-04-21	11.440	11.480	11.090	11.360	11.360	2,241,791
2025-04-18	11.440	11.540	11.050	11.320	11.320	2,005,469
2025-04-17	11.190	11.650	11.160	11.430	11.430	2,115,722
2025-04-16	11.290	11.570	11.040	11.330	11.330	2,062,542
2025-04-15	11.540	11.770	11.460	11.630	11.630	1,627,532
2025-04-14	11.480	11.870	11.480	11.570	11.570	2,232,031
2025-04-11	11.470	11.630	11.240	11.450	11.450	2,397,747
2025-04-10	11.220	11.810	11.200	11.360	11.360	2,968,049
2025-04-09	10.690	11.150	9.860	11.000	11.000	4,320,563
2025-04-08	10.930	11.350	10.480	10.880	10.880	2,926,321
2025-04-07	11.830	12.000	10.310	10.700	10.700	3,397,152
2025-04-03	12.840	12.940	12.460	12.690	12.690	1,582,087
2025-04-02	12.760	13.020	12.700	12.850	12.850	1,507,220
2025-04-01	12.260	13.000	12.260	12.840	12.840	4,323,643
2025-03-31	12.370	12.370	11.900	12.190	12.190	2,509,136
2025-03-28	12.550	12.860	12.440	12.470	12.470	1,783,937
2025-03-27	12.870	12.870	12.420	12.660	12.660	1,852,536
2025-03-26	12.470	12.950	12.320	12.850	12.850	2,241,413
2025-03-25	12.700	12.720	12.190	12.480	12.480	2,391,742
2025-03-24	13.400	13.440	12.380	12.470	12.470	3,718,646
2025-03-21	13.860	14.090	13.290	13.500	13.500	2,295,572
2025-03-20	13.840	14.180	13.810	13.930	13.930	1,886,464
2025-03-19	14.090	14.280	13.820	13.970	13.970	2,031,537
2025-03-18	14.250	14.450	14.030	14.240	14.240	1,959,650
2025-03-17	14.150	14.280	13.930	14.120	14.120	2,061,452
2025-03-14	14.040	14.200	13.680	14.140	14.140	2,275,240
2025-03-13	14.370	14.380	13.710	13.910	13.910	2,866,534
2025-03-12	14.580	14.690	14.360	14.400	14.400	2,804,688
2025-03-11	14.280	14.580	14.070	14.560	14.560	3,173,865
2025-03-10	14.800	15.280	14.400	14.480	14.480	5,098,924
2025-03-07	14.500	16.160	14.460	14.670	14.670	6,449,751
2025-03-06	13.660	14.660	13.660	14.440	14.440	4,791,189
2025-03-05	13.390	13.680	13.240	13.530	13.530	1,713,746
2025-03-04	12.850	13.540	12.800	13.450	13.450	2,179,213
2025-03-03	13.100	13.440	12.840	13.000	13.000	2,996,327
2025-02-28	13.880	13.930	12.930	13.090	13.090	2,728,992
2025-02-27	13.800	14.130	13.500	14.010	14.010	2,948,027
2025-02-26	13.550	13.850	13.530	13.800	13.800	2,097,324
2025-02-25	13.580	13.850	13.360	13.620	13.620	2,484,419
2025-02-24	13.890	13.990	13.490	13.760	13.760	2,860,573
2025-02-21	13.320	13.590	13.010	13.570	13.570	2,349,912
2025-02-20	13.210	13.450	13.110	13.280	13.280	1,360,802
2025-02-19	12.930	13.330	12.840	13.280	13.280	1,353,083
2025-02-18	13.310	13.420	12.800	12.940	12.940	1,734,741
2025-02-17	13.220	13.490	13.130	13.300	13.300	2,239,388
2025-02-14	13.080	13.330	12.880	13.120	13.120	2,381,190
2025-02-13	13.300	13.360	12.900	13.080	13.080	1,294,896
2025-02-12	13.150	13.430	12.920	13.260	13.260	1,796,408
2025-02-11	13.010	13.240	12.750	13.080	13.080	1,804,128
2025-02-10	12.680	12.980	12.490	12.960	12.960	2,103,790
2025-02-07	13.120	13.120	12.330	12.500	12.500	2,227,900
2025-02-06	12.410	12.640	12.160	12.580	12.580	2,121,022
2025-02-05	12.100	12.550	11.910	12.380	12.380	2,286,818
2025-01-27	11.920	12.160	11.740	11.840	11.840	2,075,823
2025-01-24	11.400	11.960	11.210	11.850	11.850	2,470,438
2025-01-23	11.480	11.860	11.360	11.370	11.370	1,674,522
2025-01-22	11.180	11.500	11.080	11.360	11.360	1,873,079
2025-01-21	11.400	11.440	11.010	11.210	11.210	1,528,782
2025-01-20	11.090	11.420	10.960	11.240	11.240	2,469,251

← NewerPage 7 of 21 · 1,215 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.