Zhejiang Heda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 46.300 | 47.660 | 45.880 | 47.390 | 46.471 | 308,638 |
| 2021-11-09 | 45.580 | 47.980 | 45.580 | 46.840 | 45.931 | 487,911 |
| 2021-11-08 | 45.120 | 48.000 | 45.110 | 45.980 | 45.088 | 595,473 |
| 2021-11-05 | 49.000 | 49.000 | 45.670 | 46.520 | 45.617 | 444,186 |
| 2021-11-04 | 44.000 | 48.200 | 44.000 | 47.690 | 46.765 | 737,926 |
| 2021-11-03 | 43.400 | 44.880 | 43.010 | 44.360 | 43.499 | 450,457 |
| 2021-11-02 | 44.100 | 44.100 | 42.260 | 43.420 | 42.578 | 393,642 |
| 2021-11-01 | 44.670 | 44.670 | 42.000 | 43.490 | 42.646 | 542,494 |
| 2021-10-29 | 44.080 | 46.500 | 43.310 | 44.000 | 43.146 | 867,051 |
| 2021-10-28 | 43.800 | 44.470 | 42.000 | 44.080 | 43.225 | 978,368 |
| 2021-10-27 | 44.060 | 44.600 | 43.160 | 44.200 | 43.342 | 179,854 |
| 2021-10-26 | 43.820 | 45.480 | 43.760 | 44.710 | 43.843 | 171,246 |
| 2021-10-25 | 45.500 | 46.310 | 44.470 | 44.760 | 43.892 | 545,358 |
| 2021-10-22 | 46.530 | 47.590 | 45.500 | 46.130 | 45.235 | 382,968 |
| 2021-10-21 | 46.600 | 46.600 | 45.110 | 46.000 | 45.107 | 259,031 |
| 2021-10-20 | 46.500 | 46.890 | 45.630 | 45.880 | 44.990 | 231,343 |
| 2021-10-19 | 46.500 | 46.650 | 44.640 | 46.300 | 45.402 | 588,241 |
| 2021-10-18 | 47.180 | 47.180 | 45.310 | 46.290 | 45.392 | 334,481 |
| 2021-10-15 | 46.440 | 47.280 | 45.020 | 46.500 | 45.598 | 430,692 |
| 2021-10-14 | 45.300 | 48.000 | 45.300 | 46.820 | 45.912 | 226,089 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.1500 CNY |
| 2022-05-25 | 0.2800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.