ValueHD Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.200 | 26.770 | 26.060 | 26.580 | 25.730 | 1,805,010 |
| 2024-07-25 | 25.670 | 26.480 | 25.400 | 26.020 | 25.188 | 1,869,896 |
| 2024-07-24 | 25.620 | 26.420 | 25.600 | 25.780 | 24.955 | 2,452,165 |
| 2024-07-23 | 26.460 | 26.800 | 25.800 | 25.800 | 24.975 | 2,037,030 |
| 2024-07-22 | 25.780 | 26.430 | 25.780 | 26.210 | 25.372 | 1,714,300 |
| 2024-07-19 | 24.750 | 26.200 | 24.670 | 25.650 | 24.830 | 2,054,468 |
| 2024-07-18 | 25.100 | 25.110 | 24.040 | 24.870 | 24.074 | 2,126,045 |
| 2024-07-17 | 26.450 | 26.480 | 25.350 | 25.390 | 24.578 | 1,565,545 |
| 2024-07-16 | 26.280 | 26.550 | 25.910 | 26.410 | 25.565 | 1,257,341 |
| 2024-07-15 | 27.080 | 27.080 | 26.280 | 26.340 | 25.497 | 1,149,391 |
| 2024-07-12 | 27.190 | 27.380 | 26.700 | 26.880 | 26.020 | 1,466,501 |
| 2024-07-11 | 26.960 | 27.370 | 26.510 | 27.320 | 26.446 | 1,968,653 |
| 2024-07-10 | 26.720 | 26.770 | 26.110 | 26.420 | 25.575 | 1,548,300 |
| 2024-07-09 | 25.570 | 26.520 | 25.000 | 26.510 | 25.662 | 2,401,715 |
| 2024-07-08 | 26.600 | 26.600 | 25.350 | 25.470 | 24.655 | 2,041,890 |
| 2024-07-05 | 25.830 | 26.530 | 25.390 | 26.490 | 25.643 | 2,003,405 |
| 2024-07-04 | 26.880 | 26.950 | 25.760 | 25.830 | 25.004 | 2,543,954 |
| 2024-07-03 | 27.360 | 27.360 | 26.520 | 26.770 | 25.914 | 2,192,510 |
| 2024-07-02 | 27.420 | 27.940 | 27.180 | 27.340 | 26.465 | 2,522,217 |
| 2024-07-01 | 27.510 | 27.650 | 26.570 | 27.360 | 26.485 | 2,935,956 |
| 2024-06-28 | 27.350 | 28.080 | 27.140 | 27.470 | 26.591 | 4,009,867 |
| 2024-06-27 | 28.830 | 29.040 | 27.500 | 27.690 | 26.804 | 7,922,185 |
| 2024-06-26 | 26.550 | 30.160 | 26.020 | 29.590 | 28.643 | 10,316,433 |
| 2024-06-25 | 26.560 | 28.380 | 26.330 | 27.170 | 26.301 | 5,195,919 |
| 2024-06-24 | 27.920 | 27.980 | 26.390 | 26.560 | 25.710 | 2,384,875 |
| 2024-06-21 | 28.190 | 28.400 | 27.230 | 28.200 | 27.298 | 1,972,900 |
| 2024-06-20 | 28.880 | 29.290 | 28.250 | 28.350 | 27.443 | 2,101,735 |
| 2024-06-19 | 29.380 | 29.570 | 28.780 | 29.180 | 28.247 | 2,488,626 |
| 2024-06-18 | 28.560 | 29.420 | 28.560 | 29.290 | 28.353 | 3,548,865 |
| 2024-06-17 | 28.170 | 28.990 | 27.860 | 28.680 | 27.763 | 5,014,619 |
| 2024-06-14 | 30.090 | 30.980 | 27.750 | 27.860 | 26.969 | 5,727,157 |
| 2024-06-13 | 28.500 | 29.260 | 28.450 | 28.770 | 27.850 | 3,155,920 |
| 2024-06-12 | 27.820 | 28.680 | 27.820 | 28.650 | 27.734 | 3,217,909 |
| 2024-06-11 | 26.810 | 27.720 | 26.270 | 27.700 | 26.814 | 2,982,902 |
| 2024-06-07 | 27.000 | 27.560 | 26.680 | 26.920 | 26.059 | 2,440,140 |
| 2024-06-06 | 28.010 | 28.400 | 26.510 | 26.720 | 25.865 | 3,411,435 |
| 2024-06-05 | 28.820 | 28.870 | 27.990 | 28.010 | 27.114 | 2,152,909 |
| 2024-06-04 | 29.540 | 29.540 | 28.020 | 28.530 | 27.617 | 3,380,874 |
| 2024-06-03 | 30.400 | 30.800 | 29.290 | 29.710 | 28.760 | 2,780,672 |
| 2024-05-31 | 29.190 | 30.380 | 29.040 | 30.150 | 29.186 | 3,835,545 |
| 2024-05-30 | 29.000 | 29.400 | 28.400 | 28.970 | 28.043 | 2,724,460 |
| 2024-05-29 | 28.760 | 29.660 | 28.220 | 29.220 | 28.285 | 5,186,444 |
| 2024-05-28 | 30.650 | 32.530 | 29.210 | 29.270 | 28.334 | 7,129,251 |
| 2024-05-27 | 30.480 | 30.960 | 29.560 | 30.720 | 29.737 | 4,562,410 |
| 2024-05-24 | 30.210 | 30.550 | 29.400 | 29.560 | 28.614 | 2,652,130 |
| 2024-05-23 | 40.960 | 40.960 | 39.300 | 39.410 | 29.152 | 3,416,075 |
| 2024-05-22 | 40.590 | 41.270 | 40.270 | 40.720 | 30.121 | 2,645,098 |
| 2024-05-21 | 41.000 | 41.460 | 40.230 | 40.390 | 29.877 | 2,956,714 |
| 2024-05-20 | 40.540 | 40.960 | 40.000 | 40.830 | 30.202 | 2,969,954 |
| 2024-05-17 | 39.900 | 40.490 | 39.630 | 40.380 | 29.870 | 2,975,129 |
| 2024-05-16 | 39.250 | 40.360 | 39.100 | 40.160 | 29.707 | 3,556,031 |
| 2024-05-15 | 39.670 | 40.500 | 39.110 | 39.300 | 29.071 | 3,212,667 |
| 2024-05-14 | 39.900 | 40.480 | 39.010 | 39.570 | 29.270 | 3,002,468 |
| 2024-05-13 | 39.560 | 39.770 | 38.300 | 38.770 | 28.679 | 2,828,173 |
| 2024-05-10 | 40.340 | 40.690 | 39.370 | 39.560 | 29.263 | 3,789,500 |
| 2024-05-09 | 40.500 | 41.270 | 40.000 | 40.210 | 29.744 | 5,343,596 |
| 2024-05-08 | 42.730 | 42.730 | 40.180 | 40.210 | 29.744 | 9,978,767 |
| 2024-05-07 | 43.040 | 48.480 | 42.720 | 44.600 | 32.991 | 13,299,747 |
| 2024-05-06 | 42.130 | 43.620 | 42.080 | 42.530 | 31.460 | 4,573,830 |
| 2024-04-30 | 43.200 | 45.370 | 42.220 | 43.020 | 31.822 | 7,152,545 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.4280 CNY |
| 2025-06-03 | 0.3750 CNY |
| 2024-05-24 | 0.2600 CNY |
| 2023-05-29 | 0.4500 CNY |
| 2022-09-22 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.