ValueHD Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	28.880	29.500	28.720	29.210	28.276	2,487,070
2025-01-21	29.380	29.800	28.550	29.080	28.150	3,318,490
2025-01-20	28.530	28.580	28.050	28.480	27.569	1,579,830
2025-01-17	27.900	28.250	27.710	28.140	27.240	1,520,900
2025-01-16	28.270	28.380	27.720	28.120	27.220	1,894,825
2025-01-15	28.130	28.590	27.850	27.980	27.085	1,773,334
2025-01-14	27.140	28.190	26.750	28.170	27.269	2,561,050
2025-01-13	26.030	26.980	25.630	26.700	25.846	1,957,420
2025-01-10	27.600	27.870	26.460	26.460	25.614	1,977,595
2025-01-09	26.930	27.790	26.570	27.590	26.707	1,982,776
2025-01-08	27.150	27.560	26.190	27.090	26.223	2,361,400
2025-01-07	26.810	27.420	26.420	27.420	26.543	2,340,640
2025-01-06	26.800	27.040	25.570	26.420	25.575	2,084,750
2025-01-03	28.820	28.930	26.700	26.730	25.875	3,426,834
2025-01-02	29.500	29.750	28.300	28.700	27.782	2,233,781
2024-12-31	31.030	31.320	29.500	29.520	28.576	2,455,731
2024-12-30	31.000	31.450	30.120	31.020	30.028	1,895,054
2024-12-27	31.470	31.750	30.970	31.180	30.183	2,466,150
2024-12-26	30.710	31.710	30.680	31.380	30.376	1,840,250
2024-12-25	31.500	31.980	30.280	30.880	29.892	2,573,794
2024-12-24	31.810	32.140	30.920	31.770	30.754	2,537,545
2024-12-23	33.570	33.770	31.210	31.370	30.367	3,999,535
2024-12-20	32.900	34.050	32.610	33.620	32.545	3,632,675
2024-12-19	33.000	33.900	32.360	33.140	32.080	4,285,535
2024-12-18	31.900	33.990	30.860	33.400	32.332	5,521,100
2024-12-17	33.210	33.390	31.750	31.900	30.880	3,954,730
2024-12-16	34.000	34.590	33.020	33.310	32.244	4,244,654
2024-12-13	34.610	35.460	33.890	33.910	32.825	7,560,355
2024-12-12	36.600	39.330	34.980	35.620	34.481	11,100,843
2024-12-11	35.080	35.280	34.020	34.860	33.745	6,728,410
2024-12-10	35.820	37.300	35.020	35.290	34.161	11,802,525
2024-12-09	34.380	37.660	34.000	35.510	34.374	13,936,989
2024-12-06	32.870	34.770	32.870	34.160	33.067	11,560,175
2024-12-05	32.320	33.800	31.920	32.960	31.906	8,835,420
2024-12-04	32.250	32.430	31.150	31.350	30.347	3,812,620
2024-12-03	32.850	32.930	31.770	32.430	31.393	4,745,872
2024-12-02	32.560	33.190	31.970	32.950	31.896	6,019,357
2024-11-29	32.800	33.560	32.380	32.670	31.625	5,240,097
2024-11-28	34.000	34.440	32.860	33.050	31.993	5,868,968
2024-11-27	31.030	34.230	30.240	34.140	33.048	8,090,016
2024-11-26	32.190	32.880	31.200	31.310	30.308	4,681,692
2024-11-25	33.540	33.860	31.480	32.420	31.383	5,761,460
2024-11-22	33.050	34.750	32.160	32.560	31.518	9,761,246
2024-11-21	32.800	36.280	32.480	33.700	32.622	10,900,598
2024-11-20	31.450	33.300	31.020	32.880	31.828	7,035,330
2024-11-19	29.700	32.310	29.300	31.770	30.754	5,919,285
2024-11-18	32.050	32.800	29.100	29.690	28.740	6,154,961
2024-11-15	31.280	33.800	31.280	32.000	30.976	7,066,730
2024-11-14	33.000	33.000	31.300	31.360	30.357	6,077,884
2024-11-13	32.480	34.290	32.210	33.380	32.312	8,705,929
2024-11-12	32.000	33.950	31.690	32.180	31.151	8,577,942
2024-11-11	31.000	31.690	30.800	31.690	30.676	4,089,532
2024-11-08	30.330	31.580	30.290	30.930	29.941	4,677,621
2024-11-07	29.860	30.250	29.440	30.240	29.273	2,729,530
2024-11-06	30.200	30.610	29.660	29.900	28.944	3,434,617
2024-11-05	28.980	30.110	28.700	30.020	29.060	3,231,097
2024-11-04	28.240	29.090	27.970	29.070	28.140	2,708,797
2024-11-01	30.470	30.810	28.090	28.130	27.230	4,922,820
2024-10-31	31.250	31.250	30.500	30.630	29.650	4,102,210
2024-10-30	30.760	31.400	30.480	31.250	30.250	3,262,415

← NewerPage 8 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.