ValueHD Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	48.050	48.380	47.380	47.780	23.353	1,306,094
2023-02-03	48.020	48.480	47.500	48.050	23.485	1,825,574
2023-02-02	46.850	48.880	46.710	48.500	23.705	3,252,787
2023-02-01	45.730	46.880	45.540	46.870	22.909	1,554,557
2023-01-31	46.210	46.210	45.610	45.730	22.351	793,919
2023-01-30	46.280	46.280	45.760	46.060	22.513	972,295
2023-01-20	45.500	45.970	45.310	45.550	22.263	662,610
2023-01-19	44.800	45.680	44.800	45.600	22.288	788,486
2023-01-18	44.300	45.070	44.010	45.000	21.995	587,035
2023-01-17	44.630	44.950	44.330	44.530	21.765	809,534
2023-01-16	43.410	44.470	43.410	44.320	21.662	798,419
2023-01-13	43.460	43.590	43.100	43.520	21.271	393,387
2023-01-12	43.190	43.500	43.030	43.380	21.203	378,374
2023-01-11	44.100	44.180	43.050	43.150	21.090	737,100
2023-01-10	44.320	44.380	43.950	44.000	21.506	525,733
2023-01-09	44.400	44.460	44.100	44.300	21.652	617,754
2023-01-06	43.800	44.560	43.800	44.170	21.589	683,174
2023-01-05	43.750	44.290	43.500	44.050	21.530	663,512
2023-01-04	43.910	44.100	43.390	43.750	21.384	629,551
2023-01-03	42.510	44.040	42.500	43.940	21.477	1,149,312
2022-12-30	42.560	42.830	42.310	42.500	20.773	343,258
2022-12-29	42.300	42.880	42.160	42.280	20.665	421,900
2022-12-28	43.030	43.120	42.320	42.520	20.782	525,626
2022-12-27	43.440	43.490	42.720	43.330	21.178	612,105
2022-12-26	42.240	43.500	42.100	43.400	21.213	646,230
2022-12-23	42.010	42.850	41.820	42.250	20.651	490,017
2022-12-22	43.100	43.300	41.890	42.000	20.528	725,899
2022-12-21	43.730	43.920	42.640	42.960	20.998	502,852
2022-12-20	43.560	44.080	43.250	43.780	21.398	471,599
2022-12-19	44.480	44.670	43.500	43.570	21.296	626,010
2022-12-16	45.580	45.600	44.090	44.190	21.599	1,211,106
2022-12-15	45.590	46.100	45.200	45.880	22.425	806,972
2022-12-14	45.410	46.090	45.230	45.360	22.171	765,568
2022-12-13	46.030	46.200	45.200	45.220	22.102	1,008,758
2022-12-12	46.320	46.640	46.230	46.240	22.601	657,524
2022-12-09	46.850	47.150	46.260	46.400	22.679	969,278
2022-12-08	46.810	47.640	46.810	46.960	22.953	758,323
2022-12-07	47.220	47.380	46.890	47.110	23.026	746,639
2022-12-06	47.650	47.940	47.330	47.380	23.158	845,028
2022-12-05	47.950	48.000	47.400	47.650	23.290	1,113,533
2022-12-02	46.940	47.990	46.700	47.950	23.436	1,528,222
2022-12-01	46.590	47.400	46.590	46.980	22.962	1,001,048
2022-11-30	46.390	46.780	46.190	46.490	22.723	848,170
2022-11-29	45.840	46.550	45.650	46.380	22.669	962,145
2022-11-28	45.600	45.850	45.210	45.710	22.342	709,961
2022-11-25	46.880	47.000	46.010	46.030	22.498	733,769
2022-11-24	46.590	47.100	46.430	46.750	22.850	809,308
2022-11-23	47.490	47.490	45.500	46.420	22.689	1,427,791
2022-11-22	48.810	48.970	47.100	47.100	23.021	1,831,763
2022-11-21	49.500	49.500	48.010	48.530	23.720	2,194,305
2022-11-18	50.550	51.080	49.600	49.600	24.243	1,967,690
2022-11-17	50.180	50.570	49.000	50.540	24.702	1,685,782
2022-11-16	50.300	50.780	49.540	49.880	24.380	1,638,280
2022-11-15	49.510	50.420	49.000	50.310	24.590	2,024,166
2022-11-14	49.640	50.000	48.610	49.050	23.974	1,609,617
2022-11-11	51.560	51.860	49.510	49.560	24.223	2,440,228
2022-11-10	51.000	52.070	50.450	50.480	24.673	2,092,244
2022-11-09	53.500	53.500	51.700	51.700	25.269	2,981,452
2022-11-08	53.000	53.230	52.010	53.230	26.017	3,819,736
2022-11-07	51.120	53.220	50.360	53.220	26.012	5,063,908

← NewerPage 16 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.