ValueHD Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	30.610	31.320	30.100	30.620	22.650	1,124,550
2023-10-30	30.000	30.900	29.720	30.800	22.783	2,285,818
2023-10-27	29.290	29.880	29.040	29.680	21.955	1,216,985
2023-10-26	29.050	29.220	28.660	29.200	21.600	645,710
2023-10-25	28.220	29.250	28.220	29.060	21.496	996,591
2023-10-24	27.340	28.450	27.340	28.280	20.919	1,016,015
2023-10-23	28.600	28.920	27.380	27.620	20.431	1,144,455
2023-10-20	29.510	29.820	28.600	28.600	21.156	942,175
2023-10-19	29.450	30.480	29.450	29.530	21.844	789,222
2023-10-18	30.420	30.420	29.420	29.600	21.895	737,514
2023-10-17	30.400	30.610	30.020	30.530	22.583	695,622
2023-10-16	31.020	31.120	29.950	30.280	22.398	909,309
2023-10-13	31.110	31.290	30.720	30.970	22.909	622,570
2023-10-12	31.460	31.680	31.050	31.230	23.101	782,730
2023-10-11	31.000	31.680	30.600	31.460	23.271	918,450
2023-10-10	30.630	31.120	30.630	30.970	22.909	756,993
2023-10-09	30.920	30.920	30.300	30.620	22.650	777,333
2023-09-28	29.880	30.880	29.840	30.760	22.754	1,062,583
2023-09-27	30.000	30.390	29.570	29.820	22.058	934,637
2023-09-26	30.080	30.450	29.850	30.030	22.214	629,521
2023-09-25	30.910	31.130	30.030	30.080	22.251	1,132,856
2023-09-22	29.290	31.040	29.050	30.920	22.872	1,626,323
2023-09-21	29.380	30.060	29.230	29.320	21.688	738,400
2023-09-20	29.300	30.160	29.300	29.500	21.821	1,007,175
2023-09-19	30.360	30.380	29.450	29.500	21.821	888,703
2023-09-18	30.680	30.850	30.050	30.360	22.458	734,425
2023-09-15	31.130	31.200	30.300	30.370	22.465	883,171
2023-09-14	31.500	31.610	30.500	30.860	22.828	946,857
2023-09-13	32.200	32.280	31.060	31.500	23.301	1,344,200
2023-09-12	32.220	32.540	31.910	32.200	23.819	825,500
2023-09-11	32.500	32.730	31.940	32.300	23.893	1,144,118
2023-09-08	32.140	32.850	31.990	32.490	24.033	992,605
2023-09-07	32.800	32.900	32.050	32.160	23.789	1,091,415
2023-09-06	32.220	32.850	32.050	32.800	24.263	1,161,049
2023-09-05	31.930	32.550	31.930	32.210	23.826	1,122,875
2023-09-04	32.670	32.860	31.610	31.930	23.619	903,665
2023-09-01	32.670	32.700	32.040	32.260	23.863	996,746
2023-08-31	31.870	32.580	31.500	32.380	23.952	1,549,779
2023-08-30	31.020	32.000	30.320	31.990	23.663	2,143,099
2023-08-29	28.200	30.900	28.200	30.770	22.761	2,343,926
2023-08-28	30.990	31.000	28.290	28.390	21.000	1,767,175
2023-08-25	30.710	31.000	29.050	29.100	21.526	2,104,217
2023-08-24	31.490	31.890	30.800	30.920	22.872	1,232,929
2023-08-23	32.290	32.800	31.420	31.500	23.301	1,315,363
2023-08-22	32.680	33.200	31.330	32.680	24.174	2,169,988
2023-08-21	31.770	33.140	31.710	32.450	24.004	1,777,062
2023-08-18	32.420	32.850	31.800	31.860	23.567	976,731
2023-08-17	31.390	32.480	30.800	32.400	23.967	1,409,643
2023-08-16	32.200	32.500	31.360	31.400	23.227	962,898
2023-08-15	32.750	33.300	32.300	32.530	24.063	1,034,298
2023-08-14	31.780	32.870	31.490	32.750	24.226	976,170
2023-08-11	33.010	33.300	32.130	32.220	23.834	1,047,085
2023-08-10	32.650	33.130	31.870	33.030	24.433	1,278,356
2023-08-09	32.660	32.890	31.980	32.180	23.804	1,101,204
2023-08-08	32.360	33.310	32.210	32.660	24.159	1,743,654
2023-08-07	31.950	32.470	31.750	32.400	23.967	1,328,600
2023-08-04	31.390	31.990	31.330	31.840	23.552	1,027,334
2023-08-03	31.200	31.550	31.200	31.430	23.249	695,987
2023-08-02	31.240	31.500	31.160	31.390	23.220	552,435
2023-08-01	31.630	31.770	31.220	31.430	23.249	708,776

← NewerPage 13 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.