Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.060	11.160	10.900	11.000	11.000	1,123,872
2025-01-16	11.020	11.390	10.910	11.040	11.040	1,734,919
2025-01-15	11.050	11.290	10.880	10.960	10.960	1,382,219
2025-01-14	10.270	11.050	10.270	11.040	11.040	1,595,940
2025-01-13	10.100	10.460	9.720	10.210	10.210	1,669,065
2025-01-10	10.620	10.780	10.100	10.100	10.100	1,273,629
2025-01-09	10.500	10.700	10.390	10.600	10.600	1,472,870
2025-01-08	10.930	11.050	10.040	10.550	10.550	2,677,253
2025-01-07	10.170	10.990	10.160	10.970	10.970	2,235,214
2025-01-06	10.400	10.660	9.910	10.200	10.200	1,880,063
2025-01-03	11.250	11.440	10.380	10.400	10.400	2,718,781
2025-01-02	11.320	11.880	10.940	11.280	11.280	3,183,881
2024-12-31	11.810	11.870	11.220	11.220	11.220	1,942,168
2024-12-30	11.980	11.990	11.200	11.730	11.730	1,989,273
2024-12-27	11.900	12.050	11.600	11.790	11.790	1,215,539
2024-12-26	11.510	11.900	11.430	11.780	11.780	2,012,515
2024-12-25	11.940	11.950	11.330	11.480	11.480	2,234,452
2024-12-24	11.960	12.300	11.670	11.910	11.910	2,123,430
2024-12-23	13.000	13.060	11.850	11.960	11.960	2,051,434
2024-12-20	12.650	13.080	12.420	12.930	12.930	1,670,511
2024-12-19	12.580	12.700	12.220	12.640	12.640	1,677,543
2024-12-18	12.320	12.750	11.930	12.570	12.570	1,982,251
2024-12-17	13.360	13.390	12.300	12.360	12.360	2,020,688
2024-12-16	13.750	13.760	13.120	13.290	13.290	2,004,803
2024-12-13	14.000	14.000	13.340	13.490	13.490	1,870,075
2024-12-12	14.030	14.290	13.710	14.020	14.020	2,300,487
2024-12-11	14.120	14.310	13.700	13.920	13.920	1,876,261
2024-12-10	14.300	14.680	13.910	13.950	13.950	3,595,712
2024-12-09	13.410	15.200	13.260	13.930	13.930	4,759,799
2024-12-06	13.080	13.500	12.800	13.230	13.230	1,930,088
2024-12-05	12.610	13.060	12.560	12.930	12.930	1,341,692
2024-12-04	12.970	13.000	12.550	12.670	12.670	1,209,836
2024-12-03	13.080	13.090	12.620	12.910	12.910	1,668,653
2024-12-02	12.820	13.100	12.820	12.990	12.990	1,763,621
2024-11-29	12.550	12.890	12.300	12.680	12.680	1,656,703
2024-11-28	12.490	12.670	12.310	12.480	12.480	1,442,629
2024-11-27	12.460	12.480	11.500	12.420	12.420	1,494,573
2024-11-26	12.520	12.750	12.280	12.290	12.290	1,314,851
2024-11-25	12.110	12.480	11.870	12.460	12.460	1,709,812
2024-11-22	12.740	12.790	11.890	12.020	12.020	1,864,575
2024-11-21	12.760	12.890	12.470	12.600	12.600	1,532,964
2024-11-20	12.410	12.900	12.190	12.740	12.740	1,901,460
2024-11-19	12.250	12.500	11.920	12.480	12.480	2,591,556
2024-11-18	12.650	12.780	11.870	12.180	12.180	2,862,478
2024-11-15	13.010	13.300	12.460	12.650	12.650	1,945,323
2024-11-14	13.710	13.710	12.980	13.020	13.020	1,866,260
2024-11-13	13.250	13.650	13.050	13.520	13.520	2,174,534
2024-11-12	13.890	14.060	13.200	13.390	13.390	3,262,269
2024-11-11	13.160	13.980	13.050	13.730	13.730	3,553,074
2024-11-08	12.830	13.500	12.830	13.160	13.160	3,703,054
2024-11-07	12.590	12.820	12.350	12.820	12.820	2,627,423
2024-11-06	12.620	12.800	12.390	12.600	12.600	2,793,561
2024-11-05	12.260	12.630	12.140	12.570	12.570	2,733,848
2024-11-04	12.000	12.380	11.690	12.350	12.350	3,267,152
2024-11-01	12.790	13.450	11.780	11.920	11.920	4,804,059
2024-10-31	12.290	12.930	12.050	12.260	12.260	3,237,544
2024-10-30	12.020	12.320	11.430	11.650	11.650	1,645,713
2024-10-29	12.340	12.950	11.890	11.970	11.970	2,135,222
2024-10-28	12.020	12.350	11.790	12.340	12.340	2,576,731
2024-10-25	11.460	11.950	11.400	11.780	11.780	1,610,728

← NewerPage 8 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.