UK markets closed

ValueHD Corporation (301318.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
27.47-0.22 (-0.79%)
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202427.3528.0827.1427.4727.474,009,867
27 Jun 202428.8329.0427.5027.6927.697,922,185
26 Jun 202426.5530.1626.0229.5929.5910,316,433
25 Jun 202426.5628.3826.3327.1727.175,195,919
24 Jun 202427.9227.9826.3926.5626.562,384,875
21 Jun 202428.1928.4027.2328.2028.201,972,900
20 Jun 202428.8829.2928.2528.3528.352,101,735
19 Jun 202429.3829.5728.7829.1829.182,488,626
18 Jun 202428.5629.4228.5629.2929.293,548,865
17 Jun 202428.1728.9927.8628.6828.685,014,619
14 Jun 202430.0930.9827.7527.8627.865,727,157
13 Jun 202428.5029.2628.4528.7728.773,155,920
12 Jun 202427.8228.6827.8228.6528.653,217,909
11 Jun 202426.8127.7226.2727.7027.702,982,902
07 Jun 202427.0027.5626.6826.9226.922,440,140
06 Jun 202428.0128.4026.5126.7226.723,411,435
05 Jun 202428.8228.8727.9928.0128.012,152,909
04 Jun 202429.5429.5428.0228.5328.533,380,874
03 Jun 202430.4030.8029.2929.7129.712,780,672
31 May 202429.1930.3829.0430.1530.153,835,545
30 May 202429.0029.4028.4028.9728.972,724,460
29 May 202428.7629.6628.2229.2229.225,186,444
28 May 202430.6532.5329.2129.2729.277,129,251
27 May 202430.4830.9629.5630.7230.724,562,410
24 May 202430.2130.5529.4029.5629.562,652,130
24 May 20240.2 Dividend
24 May 20241.3:1 Stock split
23 May 202431.5131.5130.2330.3230.123,416,075
22 May 202431.2231.7530.9831.3231.122,645,098
21 May 202431.5431.8930.9531.0730.862,956,714
20 May 202431.1831.5130.7731.4131.202,969,954
17 May 202430.6931.1530.4831.0630.862,975,129
16 May 202430.1931.0530.0830.8930.693,556,031
15 May 202430.5231.1530.0830.2330.033,212,667
14 May 202430.6931.1430.0130.4430.243,002,468
13 May 202430.4330.5929.4629.8229.632,828,173
10 May 202431.0331.3030.2830.4330.233,789,500
09 May 202431.1531.7530.7730.9330.735,343,596
08 May 202432.8732.8730.9130.9330.739,978,767
07 May 202433.1137.2932.8634.3134.0813,299,747
06 May 202432.4133.5532.3732.7232.504,573,830
30 Apr 202433.2334.9032.4833.0932.877,152,545
29 Apr 202433.4633.5132.6933.2733.054,213,589
26 Apr 202431.9233.4531.8832.6532.445,604,987
25 Apr 202431.9033.0731.5832.0131.805,542,183
24 Apr 202431.1132.8130.6532.1531.947,090,909
23 Apr 202430.4231.0830.3830.4830.282,621,450
22 Apr 202430.6130.8329.8430.4830.282,495,875
19 Apr 202430.9231.2230.1530.7830.573,617,893
18 Apr 202430.8931.8529.7431.1130.904,869,425
17 Apr 202429.7331.3229.2330.8930.695,168,943
16 Apr 202431.5431.9828.8528.9228.736,538,318
15 Apr 202434.5234.5230.7831.6531.458,611,463
12 Apr 202434.6235.8834.5834.6534.435,140,111
11 Apr 202435.1936.3834.6534.6534.435,780,353
10 Apr 202434.9735.7734.5635.4235.184,042,698
09 Apr 202435.2135.4634.4635.3235.083,625,947
08 Apr 202434.9935.9534.9935.0034.772,740,448
03 Apr 202436.5937.0835.2735.3135.073,975,728
02 Apr 202437.4237.5235.8936.7036.465,084,665
01 Apr 202436.9237.4536.6037.4037.154,547,792
29 Mar 202436.1237.3436.0837.2336.993,336,720
28 Mar 202436.2337.0035.9136.3236.085,946,833
27 Mar 202438.3638.6036.0736.3036.066,856,930
26 Mar 202438.8639.6037.7038.4438.186,434,962
25 Mar 202439.3640.0037.8338.8238.576,903,750
22 Mar 202439.8240.6238.1539.0838.828,492,611
21 Mar 202441.0542.0539.7439.8539.589,337,876
20 Mar 202440.0041.7139.9941.1840.919,049,604
19 Mar 202443.0844.2340.5540.5940.3212,922,921
18 Mar 202440.3843.3139.7642.8942.6111,748,586
15 Mar 202440.9842.9240.3241.5741.2911,644,426
14 Mar 202440.7741.3539.0840.9240.6512,308,478
13 Mar 202440.1243.3840.0942.1841.9114,183,743
12 Mar 202442.3544.1040.0140.5440.2713,407,022
11 Mar 202441.6741.9540.4241.9541.688,953,869
08 Mar 202442.8543.3840.3241.0940.8212,642,609
07 Mar 202443.8544.9040.3843.4943.2116,391,468
06 Mar 202445.8046.6843.0844.6444.3412,906,201
05 Mar 202443.8546.1143.4645.0644.7615,418,317
04 Mar 202443.9945.2142.4644.6744.3714,653,277
01 Mar 202446.2346.9843.0844.1543.8617,392,506
29 Feb 202444.9247.4543.3147.3247.0120,318,347
28 Feb 202446.0846.6543.5546.2545.9421,454,113
27 Feb 202444.6348.4644.6346.7746.4622,117,465
26 Feb 202443.0847.6941.3847.6947.3814,913,463
23 Feb 202437.1339.7537.0939.7539.4817,517,099
22 Feb 202430.2333.1230.1833.1232.9015,435,394
21 Feb 202425.5127.6024.6127.6027.4215,383,019
20 Feb 202423.0023.0023.0023.0022.851,326,466
19 Feb 202417.6919.1717.1919.1719.044,470,326
08 Feb 202413.4215.9813.3315.9815.873,669,261
07 Feb 202414.4614.4613.0513.3213.232,757,036
06 Feb 202414.2714.9112.7514.4514.353,089,820
05 Feb 202416.3316.3513.7014.3314.242,869,841
02 Feb 202417.5217.8315.7116.3416.231,785,032
01 Feb 202417.7817.8516.9817.3917.281,555,381
31 Jan 202419.0619.0617.5417.7717.651,893,001
30 Jan 202419.4619.6919.0619.0618.941,316,391
29 Jan 202420.6220.8719.7719.8219.691,303,315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...