ValueHD Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	47.690	47.690	45.880	47.000	22.972	1,688,171
2023-04-28	45.550	47.800	45.550	47.700	23.314	1,903,443
2023-04-27	45.600	46.370	45.560	45.780	22.376	1,375,723
2023-04-26	45.880	47.780	45.820	46.180	22.571	2,365,203
2023-04-25	48.800	49.300	45.800	46.500	22.728	3,024,393
2023-04-24	50.490	50.900	48.870	49.000	23.950	2,786,795
2023-04-21	57.050	57.260	50.500	50.950	24.903	5,479,392
2023-04-20	56.910	58.330	56.050	57.560	28.134	4,499,311
2023-04-19	55.840	58.370	55.260	56.950	27.835	5,572,171
2023-04-18	56.300	56.390	54.500	55.900	27.322	3,881,808
2023-04-17	55.560	57.800	55.020	56.760	27.743	5,891,476
2023-04-14	54.000	56.500	53.590	55.990	27.366	5,080,426
2023-04-13	54.810	54.900	53.510	53.560	26.179	2,830,230
2023-04-12	52.800	55.860	52.570	55.300	27.029	3,663,266
2023-04-11	53.500	53.920	52.030	52.660	25.739	2,390,321
2023-04-10	55.660	55.910	53.050	53.110	25.959	3,575,609
2023-04-07	53.860	56.640	53.030	55.950	27.347	4,777,061
2023-04-06	54.600	54.710	53.580	53.900	26.345	3,375,861
2023-04-04	56.280	56.660	54.300	55.160	26.961	4,273,348
2023-04-03	54.100	56.410	53.600	56.240	27.488	5,277,918
2023-03-31	53.820	55.000	53.230	54.770	26.770	3,474,884
2023-03-30	55.800	56.000	53.580	53.820	26.306	4,026,301
2023-03-29	55.000	57.090	54.500	56.280	27.508	3,910,549
2023-03-28	56.390	57.320	54.800	54.900	26.833	4,064,225
2023-03-27	57.660	57.660	56.210	56.420	27.576	4,599,671
2023-03-24	57.200	59.080	56.910	58.050	28.373	7,068,892
2023-03-23	57.190	57.990	55.660	57.930	28.314	6,876,413
2023-03-22	60.680	60.870	57.100	57.660	28.182	9,078,811
2023-03-21	59.780	61.480	59.000	60.680	29.658	6,836,282
2023-03-20	61.000	62.450	59.230	60.590	29.615	10,224,214
2023-03-17	56.660	66.000	56.610	64.160	31.359	15,640,735
2023-03-16	56.250	56.990	53.660	55.060	26.912	7,488,820
2023-03-15	57.000	60.000	54.750	55.140	26.951	11,305,581
2023-03-14	51.450	58.250	51.100	56.060	27.400	13,802,632
2023-03-13	52.290	52.300	50.810	51.520	25.181	4,662,036
2023-03-10	49.990	54.980	49.500	52.840	25.827	8,303,226
2023-03-09	49.700	50.190	49.000	50.010	24.443	1,814,254
2023-03-08	47.790	49.500	47.790	49.490	24.189	2,184,795
2023-03-07	50.000	50.090	47.860	47.860	23.393	2,474,711
2023-03-06	49.660	50.100	49.310	50.100	24.487	2,023,727
2023-03-03	50.780	51.010	49.630	49.860	24.370	3,722,536
2023-03-02	51.000	52.480	50.700	51.950	25.392	6,675,871
2023-03-01	47.640	52.150	47.510	51.880	25.357	6,664,047
2023-02-28	47.290	48.420	46.960	47.760	23.344	1,163,307
2023-02-27	47.600	47.870	46.960	46.960	22.953	789,063
2023-02-24	47.990	47.990	47.410	47.600	23.265	863,036
2023-02-23	47.660	48.490	47.650	47.870	23.397	942,680
2023-02-22	47.800	48.280	47.520	47.960	23.441	880,454
2023-02-21	48.220	48.990	47.800	48.160	23.539	1,355,058
2023-02-20	47.900	48.580	47.280	48.480	23.696	1,114,764
2023-02-17	48.400	48.840	47.790	47.900	23.412	1,337,910
2023-02-16	50.200	50.300	47.800	48.280	23.598	2,279,275
2023-02-15	49.620	50.100	49.620	49.980	24.429	1,539,314
2023-02-14	50.480	50.480	49.440	49.800	24.341	2,346,064
2023-02-13	51.000	51.000	50.040	50.430	24.649	2,871,848
2023-02-10	49.880	52.230	49.580	51.040	24.947	5,509,565
2023-02-09	48.100	50.160	48.000	49.980	24.429	3,301,936
2023-02-08	48.760	49.300	48.010	48.160	23.539	1,708,523
2023-02-07	47.520	48.770	47.340	48.740	23.823	1,976,401
2023-02-06	48.050	48.380	47.380	47.780	23.353	1,306,094

← NewerPage 15 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.