Guangdong Hec Technology Holding Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 10.160 | 10.780 | 9.960 | 10.620 | 10.343 | 48,034,156 |
| 2021-11-09 | 9.800 | 10.350 | 9.800 | 10.220 | 9.953 | 44,453,844 |
| 2021-11-08 | 9.450 | 10.040 | 9.100 | 9.870 | 9.613 | 64,389,613 |
| 2021-11-05 | 10.700 | 10.700 | 9.650 | 9.670 | 9.418 | 81,334,367 |
| 2021-11-04 | 10.860 | 11.220 | 10.000 | 10.450 | 10.177 | 88,580,261 |
| 2021-11-03 | 11.130 | 11.320 | 10.700 | 10.950 | 10.664 | 53,369,510 |
| 2021-11-02 | 11.000 | 11.830 | 10.860 | 11.120 | 10.830 | 85,063,836 |
| 2021-11-01 | 10.810 | 11.260 | 10.500 | 11.040 | 10.752 | 64,854,348 |
| 2021-10-29 | 10.540 | 11.000 | 10.100 | 10.640 | 10.362 | 66,021,770 |
| 2021-10-28 | 10.700 | 10.820 | 10.300 | 10.430 | 10.158 | 57,262,785 |
| 2021-10-27 | 10.150 | 10.940 | 10.150 | 10.700 | 10.421 | 73,546,368 |
| 2021-10-26 | 9.920 | 10.360 | 9.780 | 10.240 | 9.973 | 72,663,247 |
| 2021-10-25 | 9.000 | 9.970 | 8.950 | 9.920 | 9.661 | 76,449,672 |
| 2021-10-22 | 9.300 | 9.490 | 9.000 | 9.060 | 8.824 | 37,901,184 |
| 2021-10-21 | 9.580 | 9.660 | 9.260 | 9.360 | 9.116 | 47,753,626 |
| 2021-10-20 | 9.080 | 9.800 | 8.900 | 9.510 | 9.262 | 66,311,832 |
| 2021-10-19 | 8.880 | 9.200 | 8.580 | 9.040 | 8.804 | 59,410,071 |
| 2021-10-18 | 8.100 | 8.820 | 8.010 | 8.700 | 8.473 | 50,714,262 |
| 2021-10-15 | 8.030 | 8.290 | 7.950 | 8.050 | 7.840 | 30,483,707 |
| 2021-10-14 | 8.080 | 8.350 | 7.960 | 8.070 | 7.860 | 36,247,167 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-13 | 0.2700 CNY |
| 2019-05-16 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.