ValueHD Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	43.500	43.560	42.500	43.250	31.992	4,213,589
2024-04-26	41.490	43.490	41.450	42.450	31.401	5,604,987
2024-04-25	41.470	42.990	41.060	41.610	30.779	5,542,183
2024-04-24	40.440	42.650	39.850	41.800	30.920	7,090,909
2024-04-23	39.550	40.400	39.500	39.620	29.307	2,621,450
2024-04-22	39.790	40.080	38.790	39.620	29.307	2,495,875
2024-04-19	40.190	40.580	39.200	40.010	29.596	3,617,893
2024-04-18	40.160	41.400	38.660	40.440	29.914	4,869,425
2024-04-17	38.650	40.710	38.000	40.160	29.707	5,168,943
2024-04-16	41.000	41.570	37.510	37.600	27.813	6,538,318
2024-04-15	44.870	44.870	40.010	41.150	30.439	8,611,463
2024-04-12	45.000	46.650	44.950	45.050	33.324	5,140,111
2024-04-11	45.750	47.300	45.050	45.050	33.324	5,780,353
2024-04-10	45.460	46.500	44.930	46.040	34.056	4,042,698
2024-04-09	45.770	46.100	44.800	45.910	33.960	3,625,947
2024-04-08	45.490	46.730	45.490	45.500	33.657	2,740,448
2024-04-03	47.570	48.200	45.850	45.900	33.953	3,975,728
2024-04-02	48.650	48.780	46.660	47.710	35.292	5,084,665
2024-04-01	48.000	48.680	47.580	48.620	35.965	4,547,792
2024-03-29	46.950	48.540	46.900	48.400	35.802	3,336,720
2024-03-28	47.100	48.100	46.680	47.210	34.922	5,946,833
2024-03-27	49.870	50.180	46.890	47.190	34.907	6,856,930
2024-03-26	50.520	51.480	49.010	49.970	36.963	6,434,962
2024-03-25	51.170	52.000	49.180	50.470	37.333	6,903,750
2024-03-22	51.770	52.800	49.590	50.800	37.577	8,492,611
2024-03-21	53.370	54.660	51.660	51.800	38.317	9,337,876
2024-03-20	52.000	54.220	51.990	53.530	39.597	9,049,604
2024-03-19	56.000	57.500	52.710	52.770	39.035	12,922,921
2024-03-18	52.500	56.300	51.690	55.760	41.246	11,748,586
2024-03-15	53.270	55.800	52.410	54.040	39.974	11,644,426
2024-03-14	53.000	53.750	50.810	53.200	39.353	12,308,478
2024-03-13	52.150	56.390	52.120	54.840	40.566	14,183,743
2024-03-12	55.050	57.330	52.010	52.700	38.983	13,407,022
2024-03-11	54.170	54.540	52.540	54.540	40.344	8,953,869
2024-03-08	55.700	56.400	52.410	53.420	39.515	12,642,609
2024-03-07	57.000	58.370	52.500	56.540	41.823	16,391,468
2024-03-06	59.540	60.680	56.010	58.030	42.925	12,906,201
2024-03-05	57.000	59.940	56.500	58.580	43.332	15,418,317
2024-03-04	57.190	58.770	55.200	58.070	42.955	14,653,277
2024-03-01	60.100	61.080	56.010	57.400	42.459	17,392,506
2024-02-29	58.400	61.680	56.300	61.520	45.507	20,318,347
2024-02-28	59.900	60.650	56.610	60.120	44.471	21,454,113
2024-02-27	58.020	63.000	58.020	60.800	44.974	22,117,465
2024-02-26	56.000	62.000	53.800	62.000	45.862	14,913,463
2024-02-23	48.270	51.670	48.220	51.670	38.221	17,517,099
2024-02-22	39.300	43.060	39.230	43.060	31.852	15,435,394
2024-02-21	33.160	35.880	31.990	35.880	26.541	15,383,019
2024-02-20	29.900	29.900	29.900	29.900	22.117	1,326,466
2024-02-19	23.000	24.920	22.350	24.920	18.434	4,470,326
2024-02-08	17.440	20.770	17.330	20.770	15.364	3,669,261
2024-02-07	18.800	18.800	16.960	17.310	12.804	2,757,036
2024-02-06	18.550	19.380	16.570	18.780	13.892	3,089,820
2024-02-05	21.230	21.250	17.810	18.630	13.781	2,869,841
2024-02-02	22.780	23.180	20.420	21.240	15.712	1,785,032
2024-02-01	23.120	23.210	22.070	22.610	16.725	1,555,381
2024-01-31	24.780	24.780	22.800	23.100	17.087	1,893,001
2024-01-30	25.300	25.600	24.780	24.780	18.330	1,316,391
2024-01-29	26.800	27.130	25.700	25.770	19.062	1,303,315
2024-01-26	26.980	27.450	26.740	26.760	19.795	1,466,725
2024-01-25	26.400	27.210	25.930	27.210	20.128	2,142,445

← NewerPage 11 of 17 · 1,016 trading daysOlder →

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.