Zhejiang Heda Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.100	20.500	19.610	20.480	20.480	4,263,033
2026-10-15	19.540	20.800	19.540	19.940	19.940	4,521,422
2026-10-14	22.180	22.430	21.050	21.510	21.510	2,634,416
2026-10-13	22.190	23.290	20.780	22.400	22.400	4,477,303
2026-10-12	24.390	24.500	22.340	22.490	22.490	3,324,622
2026-10-09	23.490	24.840	22.900	24.390	24.390	4,264,871
2026-10-08	26.000	26.000	24.200	24.600	24.600	4,429,381
2026-09-30	26.000	26.790	24.850	25.600	25.600	6,823,232
2026-09-29	25.200	26.450	24.540	25.210	25.210	7,897,381
2026-09-28	27.470	27.470	24.300	24.560	24.560	8,545,226
2026-09-24	28.860	29.860	27.530	27.580	27.580	6,687,271
2026-09-23	28.300	28.920	27.310	28.650	28.650	6,580,713
2026-09-22	26.870	28.560	26.470	27.860	27.860	7,534,979
2026-09-21	26.100	27.050	24.990	26.500	26.500	9,464,902
2026-09-18	26.400	27.160	25.660	26.560	26.560	10,840,197
2026-09-17	24.520	29.170	24.510	26.700	26.700	15,323,088
2026-09-16	25.160	26.780	24.290	24.310	24.310	11,824,732
2026-09-15	25.000	25.520	24.240	25.280	25.280	8,416,495
2026-09-14	23.000	25.750	21.510	24.850	24.850	13,222,630
2026-09-11	24.000	24.140	21.380	21.930	21.930	6,174,317
2026-09-10	24.020	24.850	23.520	24.210	24.210	2,929,483
2026-09-09	23.450	24.960	23.100	24.370	24.370	4,458,204
2026-09-08	23.660	23.880	22.820	23.430	23.430	3,040,943
2026-09-07	24.740	24.740	23.560	23.670	23.670	3,367,482
2026-09-04	24.940	25.580	23.660	23.870	23.870	4,586,427
2026-09-03	25.320	25.880	24.560	24.950	24.950	4,440,149
2026-09-02	24.650	26.260	24.170	25.470	25.470	6,991,164
2026-09-01	24.430	25.120	23.630	24.780	24.780	5,288,867
2026-08-31	22.930	24.600	22.670	24.390	24.390	7,229,000
2026-08-28	26.000	26.260	23.320	23.350	23.350	7,624,132
2026-08-27	24.500	26.880	24.500	25.650	25.650	7,410,060
2026-08-26	25.020	25.400	24.090	24.150	24.150	5,521,530
2026-08-25	23.990	25.490	23.300	25.040	25.040	6,834,464
2026-08-24	26.800	26.870	23.000	24.110	24.110	8,652,953
2026-08-21	26.910	27.150	25.090	26.390	26.390	6,761,914
2026-08-20	26.580	28.200	25.510	26.250	26.250	8,021,809
2026-08-19	27.280	27.910	25.500	26.090	26.090	9,743,309
2026-08-18	25.330	28.700	25.330	28.700	28.700	9,464,241
2026-08-17	23.780	26.300	23.690	25.320	25.320	8,036,399
2026-08-14	22.500	24.300	21.900	23.990	23.990	7,133,218
2026-08-13	21.940	22.510	21.660	22.100	22.100	6,155,215
2026-08-12	21.030	21.930	20.510	21.720	21.720	6,076,547
2026-08-11	20.420	21.160	19.740	21.120	21.120	8,299,084
2026-08-10	19.560	20.830	19.290	20.030	20.030	8,058,373
2026-08-07	17.320	19.730	16.880	19.290	19.290	8,101,397
2026-08-06	16.080	17.500	15.730	17.330	17.330	6,621,836
2026-08-05	15.660	16.290	15.530	16.110	16.110	4,227,895
2026-08-04	15.090	15.710	15.000	15.660	15.660	3,165,479
2026-08-03	15.210	15.210	14.660	14.900	14.900	2,396,877
2026-07-31	14.500	15.200	14.500	15.000	15.000	2,318,738
2026-07-30	14.770	14.810	14.450	14.590	14.590	2,705,850
2026-07-29	15.290	15.360	14.410	14.610	14.610	4,022,865
2026-07-28	14.160	15.210	14.160	15.100	15.100	4,505,094
2026-07-27	13.600	14.550	13.230	14.500	14.500	4,864,346
2026-07-24	13.600	13.940	13.110	13.660	13.660	4,340,260
2026-07-23	12.390	13.500	12.140	13.350	13.350	6,631,882
2026-07-22	13.000	13.360	12.130	12.390	12.390	5,251,333
2026-07-21	12.240	12.790	11.510	12.750	12.750	5,791,936
2026-07-20	12.160	12.550	11.600	12.350	12.350	5,371,837
2026-07-17	12.330	12.640	11.410	12.280	12.280	4,400,680

Page 1 of 2 · 120 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.