ValueHD Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	50.500	51.220	49.860	51.090	24.971	3,027,708
2022-11-03	50.500	50.850	49.660	50.560	24.712	2,639,832
2022-11-02	50.500	51.860	50.190	51.000	24.927	3,404,762
2022-11-01	50.400	50.740	49.010	50.380	24.624	3,314,268
2022-10-31	48.660	51.440	48.630	49.900	24.390	3,615,551
2022-10-28	49.600	52.980	48.550	48.700	23.803	3,895,766
2022-10-27	50.660	54.440	50.660	51.140	24.996	6,037,966
2022-10-26	46.800	49.250	46.620	48.500	23.705	3,465,590
2022-10-25	49.500	49.900	45.300	46.740	22.845	4,262,510
2022-10-24	51.100	52.990	49.460	50.180	24.526	4,496,768
2022-10-21	48.500	51.680	47.010	50.890	24.873	5,185,962
2022-10-20	47.560	48.590	47.420	47.950	23.436	1,874,271
2022-10-19	49.430	49.610	47.570	48.050	23.485	2,737,291
2022-10-18	49.110	49.980	48.380	49.260	24.077	3,150,605
2022-10-17	48.000	51.680	47.870	49.910	24.395	5,295,794
2022-10-14	47.600	48.300	46.710	47.800	23.363	4,383,208
2022-10-13	43.100	51.300	42.870	48.400	23.656	7,439,328
2022-10-12	41.910	43.330	41.650	43.300	21.164	1,468,168
2022-10-11	41.710	42.240	41.600	41.920	20.489	874,606
2022-10-10	43.140	43.580	41.620	41.820	20.440	1,101,609
2022-09-30	44.680	44.900	43.030	43.060	21.046	1,783,899
2022-09-29	45.030	46.130	44.800	44.940	21.965	1,866,280
2022-09-28	46.450	46.760	44.610	44.650	21.824	1,693,294
2022-09-27	45.750	46.880	45.750	46.810	22.879	1,383,255
2022-09-26	45.890	48.670	45.380	45.970	22.469	1,589,158
2022-09-23	47.990	48.280	45.930	46.280	22.620	1,625,202
2022-09-22	48.360	48.780	47.850	47.910	23.417	1,202,292
2022-09-21	48.160	49.050	47.250	48.830	23.622	1,397,691
2022-09-20	48.040	48.550	47.980	48.400	23.414	1,110,833
2022-09-19	49.580	49.800	47.660	47.800	23.124	1,822,844
2022-09-16	51.140	51.390	49.770	49.860	24.120	1,384,238
2022-09-15	52.190	52.330	50.700	51.100	24.720	1,793,299
2022-09-14	51.180	52.270	50.780	52.110	25.209	2,024,942
2022-09-13	52.020	52.550	51.870	52.010	25.161	1,016,874
2022-09-09	52.480	52.680	51.560	52.010	25.161	1,441,531
2022-09-08	54.760	54.940	52.420	52.430	25.364	2,491,821
2022-09-07	54.080	55.260	54.010	55.000	26.607	2,765,139
2022-09-06	54.080	54.680	53.700	54.430	26.331	2,592,409
2022-09-05	52.400	55.240	51.580	54.680	26.452	3,590,946
2022-09-02	52.670	53.160	52.010	52.840	25.562	2,031,295
2022-09-01	51.510	52.190	51.330	52.050	25.180	1,564,274
2022-08-31	53.410	53.670	51.690	51.740	25.030	1,960,106
2022-08-30	53.500	53.900	52.670	53.800	26.026	1,739,749
2022-08-29	52.480	53.960	51.300	53.510	25.886	2,234,118
2022-08-26	53.700	53.980	52.400	52.680	25.485	2,384,220
2022-08-25	54.550	54.740	53.420	53.580	25.920	2,531,655
2022-08-24	56.690	56.930	54.030	54.140	26.191	3,549,898
2022-08-23	56.200	57.200	56.200	56.700	27.429	2,413,438
2022-08-22	58.120	58.130	56.640	56.700	27.429	3,872,191
2022-08-19	60.000	60.800	58.020	58.020	28.068	4,504,154
2022-08-18	60.330	60.850	59.340	60.350	29.195	3,899,114
2022-08-17	62.000	62.000	60.300	60.400	29.219	5,748,498
2022-08-16	62.420	63.470	61.480	62.760	30.361	5,946,472
2022-08-15	66.000	66.060	62.900	62.920	30.438	8,739,231
2022-08-12	72.100	73.500	67.680	68.080	32.935	9,550,594
2022-08-11	68.000	75.970	65.880	74.250	35.919	12,962,178
2022-08-10	70.000	86.000	67.600	74.000	35.799	19,233,419

← NewerPage 17 of 17 · 1,017 trading days

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.