ValueHD Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	31.630	31.770	31.220	31.430	23.249	708,776
2023-07-31	31.650	31.890	31.410	31.570	23.353	671,905
2023-07-28	31.500	31.790	31.060	31.660	23.419	764,864
2023-07-27	31.870	32.090	31.450	31.470	23.279	935,779
2023-07-26	32.960	33.000	31.850	31.990	23.663	1,144,685
2023-07-25	32.410	33.080	32.080	32.800	24.263	1,223,093
2023-07-24	31.730	33.000	31.450	32.400	23.967	1,440,660
2023-07-21	32.930	33.680	31.720	31.830	23.545	2,482,000
2023-07-20	33.990	34.520	32.960	33.100	24.484	3,677,824
2023-07-19	35.380	37.030	34.220	34.950	25.853	4,983,070
2023-07-18	33.660	34.180	33.300	33.890	25.069	1,169,231
2023-07-17	33.860	34.390	33.350	33.760	24.973	1,461,255
2023-07-14	32.550	34.040	32.390	33.660	24.899	2,086,129
2023-07-13	31.970	32.870	31.800	32.550	24.078	1,166,965
2023-07-12	32.910	33.000	31.810	31.980	23.656	1,073,893
2023-07-11	32.470	33.070	32.330	32.760	24.233	781,003
2023-07-10	32.700	32.700	32.080	32.360	23.937	1,058,502
2023-07-07	33.360	33.400	32.260	32.700	24.189	977,860
2023-07-06	33.140	34.130	32.780	33.360	24.677	1,182,164
2023-07-05	33.740	34.140	33.060	33.200	24.558	1,100,538
2023-07-04	33.300	33.520	32.890	33.370	24.684	890,045
2023-07-03	33.620	33.870	32.690	33.080	24.470	1,303,192
2023-06-30	32.510	33.940	32.510	33.550	24.817	1,464,117
2023-06-29	31.990	33.260	31.730	32.890	24.329	1,570,257
2023-06-28	33.330	33.330	31.040	31.980	23.656	2,228,973
2023-06-27	33.330	33.520	32.700	33.430	24.729	1,490,465
2023-06-26	34.710	34.770	32.710	32.900	24.337	2,537,809
2023-06-21	36.000	36.000	34.700	34.850	25.779	2,280,622
2023-06-20	36.530	36.620	35.500	35.900	26.556	3,245,349
2023-06-19	36.730	37.360	36.300	36.780	27.207	3,055,179
2023-06-16	34.960	37.440	34.360	36.880	27.281	5,416,049
2023-06-15	36.900	37.200	35.150	35.300	26.112	6,324,199
2023-06-14	35.970	37.970	35.970	37.220	27.532	6,233,169
2023-06-13	36.580	36.800	35.700	36.380	26.911	4,494,789
2023-06-12	36.770	37.950	35.710	37.170	27.495	6,702,614
2023-06-09	35.700	37.330	35.020	36.140	26.733	6,652,023
2023-06-08	34.960	36.580	34.120	35.990	26.622	7,590,373
2023-06-07	32.600	35.770	32.310	34.960	25.860	5,221,182
2023-06-06	33.950	33.950	32.520	32.590	24.107	1,769,896
2023-06-05	33.360	33.930	33.350	33.570	24.832	1,156,350
2023-06-02	33.560	33.850	33.410	33.460	24.751	1,467,553
2023-06-01	34.190	34.230	33.080	33.600	24.854	1,808,833
2023-05-31	34.280	34.450	33.300	33.650	24.891	2,100,446
2023-05-30	33.560	34.300	33.170	33.920	25.091	2,607,872
2023-05-29	33.640	34.010	33.070	33.380	24.692	1,886,872
2023-05-26	51.620	52.250	50.760	50.760	24.810	2,942,940
2023-05-25	50.430	52.320	50.300	51.550	25.196	2,376,145
2023-05-24	49.150	51.250	49.150	50.990	24.922	2,170,396
2023-05-23	48.690	50.290	48.690	49.800	24.341	2,583,350
2023-05-22	47.800	50.000	47.800	49.450	24.170	3,234,459
2023-05-19	47.170	47.900	46.880	47.680	23.305	1,798,102
2023-05-18	46.010	47.070	46.010	47.000	22.972	1,953,053
2023-05-17	45.070	45.990	44.780	45.990	22.478	1,456,082
2023-05-16	45.250	45.340	44.710	44.780	21.887	878,237
2023-05-15	44.800	45.350	44.320	45.350	22.166	1,085,529
2023-05-12	45.350	46.280	44.820	44.870	21.931	1,002,814
2023-05-11	45.400	45.750	45.040	45.350	22.166	948,485
2023-05-10	44.680	45.470	44.680	45.030	22.009	1,089,704
2023-05-09	46.980	47.190	44.500	44.750	21.872	2,658,212
2023-05-08	46.730	47.190	45.880	46.990	22.967	1,520,629

← NewerPage 14 of 17 · 1,017 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.