Suzhou Hesheng Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	51.870	51.870	45.100	51.250	51.250	10,058,200
2026-10-22	53.050	53.050	48.930	48.990	48.990	7,152,170
2026-10-21	55.180	55.180	52.000	52.710	52.710	4,272,500
2026-10-20	54.940	54.940	52.160	53.500	53.500	4,677,305
2026-10-19	55.000	55.000	50.650	53.200	53.200	7,456,351
2026-10-16	57.900	57.900	54.410	55.150	55.150	6,053,088
2026-10-15	56.000	56.850	54.050	55.510	55.510	6,129,891
2026-10-14	60.900	61.650	58.600	58.710	58.710	3,314,194
2026-10-13	59.500	61.970	57.810	60.920	60.920	6,051,438
2026-10-12	62.730	67.080	61.220	61.560	61.560	7,392,685
2026-10-09	63.000	64.900	60.000	62.530	62.530	5,736,531
2026-10-08	67.300	68.080	63.180	63.910	63.910	6,279,010
2026-09-30	70.550	70.900	67.550	68.080	68.080	5,996,854
2026-09-29	69.010	70.570	67.000	69.900	69.900	6,600,495
2026-09-28	73.900	74.500	69.310	69.600	69.600	8,214,696
2026-09-24	74.250	77.800	72.660	73.890	73.890	11,655,665
2026-09-23	74.800	78.070	74.510	74.650	74.650	17,219,814
2026-09-22	77.850	77.850	77.850	77.850	77.850	3,472,776
2026-09-21	68.500	73.320	68.500	70.770	70.770	11,839,006
2026-09-18	67.000	68.460	65.810	67.220	67.220	7,767,273
2026-09-17	65.180	66.880	63.630	64.500	64.500	6,160,499
2026-09-16	61.740	66.120	61.020	65.320	65.320	6,783,102
2026-09-15	62.750	63.960	61.710	61.880	61.880	4,761,870
2026-09-14	63.530	64.400	62.220	62.850	62.850	4,675,544
2026-09-11	64.550	64.920	62.200	64.550	64.550	6,175,984
2026-09-10	67.330	67.830	65.500	65.550	65.550	5,749,503
2026-09-09	69.000	69.500	66.910	67.430	67.430	6,709,849
2026-09-08	68.370	69.100	65.550	67.620	67.620	10,495,931
2026-09-07	62.000	68.050	62.000	68.050	68.050	12,121,999
2026-09-04	64.150	65.200	61.270	61.860	61.860	4,795,549
2026-09-03	64.550	65.000	62.860	63.520	63.520	3,286,900
2026-09-02	63.820	64.800	62.650	63.940	63.940	4,239,211
2026-09-01	67.030	68.800	64.380	64.460	64.460	6,023,762
2026-08-31	60.790	67.500	60.280	67.020	67.020	9,125,310
2026-08-28	63.250	64.580	61.790	61.990	61.990	4,767,449
2026-08-27	62.120	64.000	61.900	63.250	63.250	5,891,150
2026-08-26	62.000	62.820	60.630	62.180	62.180	4,793,238
2026-08-25	61.200	63.430	59.560	62.060	62.060	5,270,907
2026-08-24	63.810	63.850	61.230	62.470	62.470	6,245,874
2026-08-21	67.890	67.900	60.540	63.850	63.850	11,225,608
2026-08-20	63.400	66.770	62.660	65.590	65.590	8,344,375
2026-08-19	68.000	68.000	62.000	62.420	62.420	9,954,085
2026-08-18	67.050	70.980	66.080	68.550	68.550	9,745,380
2026-08-17	64.690	66.700	63.220	66.520	66.520	6,491,298
2026-08-14	62.680	63.950	61.320	63.430	63.430	5,439,073
2026-08-13	63.600	65.370	62.010	62.250	62.250	7,476,321
2026-08-12	59.200	63.970	58.720	62.360	62.360	6,734,651
2026-08-11	59.400	60.780	58.280	59.210	59.210	5,395,560
2026-08-10	61.500	61.880	58.900	59.910	59.910	8,240,247
2026-08-07	57.000	62.150	56.890	61.010	61.010	10,546,388
2026-08-06	55.550	58.000	54.560	57.200	57.200	6,766,203
2026-08-05	54.300	57.330	53.500	56.350	56.350	7,433,909
2026-08-04	50.500	54.390	50.000	54.300	54.300	8,477,324
2026-08-03	51.200	51.670	48.900	50.040	50.040	6,980,691
2026-07-31	51.780	53.490	50.860	51.170	51.170	10,502,413
2026-07-30	53.990	54.980	48.400	48.780	48.780	11,369,836
2026-07-29	53.970	54.980	50.210	53.500	53.500	11,047,997
2026-07-28	56.500	57.860	52.880	53.140	53.140	8,286,541
2026-07-27	56.490	58.450	54.490	57.540	57.540	7,716,785
2026-07-24	58.020	59.770	56.600	56.620	56.620	9,066,050

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.