Zhejiang Heda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 11.330 | 11.540 | 11.330 | 11.390 | 11.390 | 880,792 |
| 2024-10-23 | 11.680 | 11.810 | 11.480 | 11.550 | 11.550 | 1,651,392 |
| 2024-10-22 | 12.180 | 12.180 | 11.410 | 11.680 | 11.680 | 1,876,470 |
| 2024-10-21 | 11.540 | 12.120 | 11.450 | 11.910 | 11.910 | 2,284,022 |
| 2024-10-18 | 10.910 | 11.650 | 10.910 | 11.410 | 11.410 | 1,700,724 |
| 2024-10-17 | 10.800 | 11.300 | 10.800 | 11.010 | 11.010 | 1,692,203 |
| 2024-10-16 | 10.920 | 11.090 | 10.680 | 10.800 | 10.800 | 1,082,743 |
| 2024-10-15 | 10.880 | 11.280 | 10.790 | 10.890 | 10.890 | 2,084,041 |
| 2024-10-14 | 10.550 | 10.970 | 10.290 | 10.830 | 10.830 | 1,828,727 |
| 2024-10-11 | 11.280 | 11.280 | 10.230 | 10.380 | 10.380 | 2,584,910 |
| 2024-10-10 | 11.110 | 11.530 | 10.970 | 11.050 | 11.050 | 3,155,673 |
| 2024-10-09 | 11.810 | 12.040 | 10.730 | 10.900 | 10.900 | 4,232,693 |
| 2024-10-08 | 12.380 | 12.380 | 11.310 | 12.060 | 12.060 | 4,584,011 |
| 2024-09-30 | 9.500 | 10.790 | 9.460 | 10.580 | 10.580 | 3,584,910 |
| 2024-09-27 | 8.890 | 9.370 | 8.850 | 9.230 | 9.230 | 1,230,714 |
| 2024-09-26 | 8.540 | 8.820 | 8.430 | 8.810 | 8.810 | 1,333,402 |
| 2024-09-25 | 8.480 | 8.680 | 8.420 | 8.540 | 8.540 | 1,201,255 |
| 2024-09-24 | 8.140 | 8.430 | 8.080 | 8.410 | 8.410 | 1,074,859 |
| 2024-09-23 | 8.120 | 8.200 | 7.990 | 8.120 | 8.120 | 572,530 |
| 2024-09-20 | 8.100 | 8.180 | 8.000 | 8.080 | 8.080 | 874,909 |
| 2024-09-19 | 7.850 | 8.100 | 7.790 | 8.080 | 8.080 | 1,084,147 |
| 2024-09-18 | 7.910 | 8.020 | 7.650 | 7.830 | 7.830 | 925,528 |
| 2024-09-13 | 8.060 | 8.080 | 7.810 | 7.900 | 7.900 | 751,644 |
| 2024-09-12 | 8.190 | 8.290 | 8.020 | 8.060 | 8.060 | 845,605 |
| 2024-09-11 | 8.110 | 8.170 | 8.060 | 8.170 | 8.170 | 916,204 |
| 2024-09-10 | 8.030 | 8.180 | 7.900 | 8.100 | 8.100 | 864,474 |
| 2024-09-09 | 8.050 | 8.080 | 7.900 | 8.000 | 8.000 | 1,000,230 |
| 2024-09-06 | 8.380 | 8.380 | 8.050 | 8.060 | 8.060 | 1,543,174 |
| 2024-09-05 | 8.300 | 8.400 | 8.260 | 8.340 | 8.340 | 747,645 |
| 2024-09-04 | 8.400 | 8.470 | 8.210 | 8.250 | 8.250 | 1,386,158 |
| 2024-09-03 | 8.620 | 8.660 | 8.380 | 8.440 | 8.440 | 1,108,080 |
| 2024-09-02 | 8.720 | 8.800 | 8.460 | 8.500 | 8.500 | 1,146,954 |
| 2024-08-30 | 8.620 | 8.830 | 8.580 | 8.720 | 8.720 | 2,106,357 |
| 2024-08-29 | 8.440 | 8.600 | 8.290 | 8.600 | 8.600 | 869,212 |
| 2024-08-28 | 8.450 | 8.690 | 8.270 | 8.450 | 8.450 | 859,209 |
| 2024-08-27 | 8.670 | 8.700 | 8.430 | 8.450 | 8.450 | 688,989 |
| 2024-08-26 | 8.420 | 8.680 | 8.350 | 8.680 | 8.680 | 1,115,697 |
| 2024-08-23 | 8.320 | 8.490 | 8.170 | 8.420 | 8.420 | 1,083,758 |
| 2024-08-22 | 8.360 | 8.530 | 8.310 | 8.340 | 8.340 | 856,091 |
| 2024-08-21 | 8.460 | 8.540 | 8.310 | 8.420 | 8.420 | 745,697 |
| 2024-08-20 | 8.530 | 8.580 | 8.340 | 8.390 | 8.390 | 1,029,437 |
| 2024-08-19 | 8.500 | 8.720 | 8.400 | 8.520 | 8.520 | 1,209,824 |
| 2024-08-16 | 8.730 | 8.850 | 8.580 | 8.600 | 8.600 | 834,993 |
| 2024-08-15 | 8.600 | 8.830 | 8.440 | 8.730 | 8.730 | 1,118,008 |
| 2024-08-14 | 8.610 | 8.680 | 8.520 | 8.650 | 8.650 | 511,452 |
| 2024-08-13 | 8.430 | 8.610 | 8.340 | 8.590 | 8.590 | 1,010,166 |
| 2024-08-12 | 8.590 | 8.750 | 8.390 | 8.470 | 8.470 | 989,438 |
| 2024-08-09 | 8.650 | 8.770 | 8.500 | 8.500 | 8.500 | 1,261,228 |
| 2024-08-08 | 8.780 | 8.810 | 8.440 | 8.590 | 8.590 | 1,044,226 |
| 2024-08-07 | 8.840 | 8.900 | 8.660 | 8.800 | 8.800 | 839,440 |
| 2024-08-06 | 8.600 | 8.830 | 8.580 | 8.800 | 8.800 | 871,670 |
| 2024-08-05 | 8.930 | 9.040 | 8.520 | 8.530 | 8.530 | 1,286,764 |
| 2024-08-02 | 9.170 | 9.270 | 9.010 | 9.020 | 9.020 | 842,974 |
| 2024-08-01 | 9.130 | 9.270 | 9.110 | 9.200 | 9.200 | 1,072,794 |
| 2024-07-31 | 8.920 | 9.190 | 8.700 | 9.150 | 9.150 | 1,060,249 |
| 2024-07-30 | 8.630 | 8.820 | 8.530 | 8.770 | 8.770 | 818,857 |
| 2024-07-29 | 8.640 | 8.830 | 8.460 | 8.700 | 8.700 | 1,391,472 |
| 2024-07-26 | 8.490 | 8.750 | 8.490 | 8.600 | 8.600 | 1,172,702 |
| 2024-07-25 | 8.560 | 8.710 | 8.320 | 8.490 | 8.490 | 1,320,945 |
| 2024-07-24 | 8.810 | 8.920 | 8.500 | 8.570 | 8.570 | 1,157,707 |
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.