ValueHD Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	26.430	26.690	25.110	26.230	19.403	2,409,919
2024-01-23	27.010	27.200	25.920	26.450	19.565	2,498,611
2024-01-22	29.330	29.570	26.360	27.160	20.091	2,180,620
2024-01-19	30.580	30.580	29.220	29.320	21.688	1,872,156
2024-01-18	31.000	31.370	29.400	30.650	22.672	2,423,786
2024-01-17	32.020	32.150	31.210	31.220	23.094	1,605,370
2024-01-16	32.700	32.700	31.550	32.070	23.723	1,549,275
2024-01-15	32.670	32.670	32.670	32.670	24.166	0
2024-01-12	33.960	34.190	32.640	32.670	24.166	2,577,201
2024-01-11	32.040	34.280	31.820	34.280	25.357	3,798,912
2024-01-10	33.000	33.270	31.900	32.120	23.760	2,104,956
2024-01-09	33.310	34.230	32.780	33.180	24.544	2,034,565
2024-01-08	34.050	34.480	33.150	33.280	24.618	2,776,592
2024-01-05	35.200	35.210	33.650	33.890	25.069	4,035,389
2024-01-04	34.410	35.710	34.000	35.500	26.260	5,903,539
2024-01-03	34.800	35.000	34.200	34.730	25.690	3,214,894
2024-01-02	35.500	35.550	34.600	35.130	25.986	4,100,850
2023-12-29	34.800	35.630	34.300	35.410	26.193	6,431,872
2023-12-28	34.500	35.170	34.050	34.790	25.735	8,128,819
2023-12-27	31.020	37.070	31.020	35.180	26.023	10,948,155
2023-12-26	32.480	32.690	30.600	30.890	22.850	3,145,764
2023-12-25	32.120	33.010	31.460	32.750	24.226	2,805,582
2023-12-22	34.120	34.120	32.110	32.300	23.893	4,975,419
2023-12-21	34.300	34.870	33.520	34.470	25.498	5,052,026
2023-12-20	34.360	35.870	34.350	34.890	25.809	7,655,772
2023-12-19	33.670	36.350	33.380	34.350	25.409	5,651,436
2023-12-18	34.990	35.790	33.430	33.830	25.024	6,668,977
2023-12-15	32.400	34.800	31.750	34.660	25.638	6,302,052
2023-12-14	33.370	33.680	32.510	32.740	24.218	4,357,863
2023-12-13	34.630	35.550	32.720	33.200	24.558	6,340,107
2023-12-12	32.530	34.250	32.320	33.600	24.854	5,194,088
2023-12-11	31.820	32.920	30.950	32.600	24.115	3,821,437
2023-12-08	32.560	32.890	31.930	32.100	23.745	2,363,381
2023-12-07	31.270	32.460	31.190	32.050	23.708	1,916,536
2023-12-06	30.810	31.590	30.810	31.150	23.042	1,007,619
2023-12-05	32.320	32.600	30.900	31.050	22.968	1,623,345
2023-12-04	31.900	32.720	31.890	32.390	23.959	1,529,642
2023-12-01	31.450	31.980	31.170	31.850	23.560	1,182,025
2023-11-30	31.700	31.760	31.010	31.210	23.086	881,822
2023-11-29	31.920	32.050	31.500	31.730	23.471	914,137
2023-11-28	31.690	32.560	31.340	31.920	23.612	1,242,731
2023-11-27	31.570	32.160	31.360	31.820	23.538	1,239,347
2023-11-24	32.220	32.440	31.310	31.310	23.160	999,960
2023-11-23	32.130	32.450	31.660	32.220	23.834	794,034
2023-11-22	32.520	32.650	31.800	31.800	23.523	885,527
2023-11-21	32.710	32.910	32.240	32.360	23.937	865,930
2023-11-20	32.550	32.880	32.150	32.710	24.196	936,780
2023-11-17	32.340	32.590	31.880	32.540	24.070	943,345
2023-11-16	32.510	32.600	32.060	32.200	23.819	788,642
2023-11-15	32.400	32.670	32.240	32.500	24.041	813,150
2023-11-14	32.400	32.500	32.030	32.350	23.930	870,766
2023-11-13	31.380	32.390	31.380	32.220	23.834	1,619,194
2023-11-10	31.400	31.700	31.200	31.410	23.234	697,208
2023-11-09	31.620	32.140	31.390	31.540	23.330	872,465
2023-11-08	31.770	32.080	31.500	31.900	23.597	1,068,054
2023-11-07	31.690	31.800	31.200	31.800	23.523	1,026,560
2023-11-06	31.270	31.660	31.190	31.660	23.419	1,221,831
2023-11-03	30.710	31.200	30.590	31.070	22.983	761,215
2023-11-02	30.640	31.480	30.550	30.580	22.620	886,713
2023-11-01	30.660	31.450	30.210	30.870	22.835	1,549,653

← NewerPage 12 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.