Suzhou Hesheng Special Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12.130 | 12.170 | 11.930 | 12.090 | 12.059 | 740,600 |
| 2024-07-26 | 12.230 | 12.230 | 12.000 | 12.170 | 12.139 | 980,200 |
| 2024-07-25 | 12.100 | 12.240 | 11.900 | 12.070 | 12.039 | 966,800 |
| 2024-07-24 | 12.220 | 12.460 | 12.090 | 12.180 | 12.149 | 663,760 |
| 2024-07-23 | 12.550 | 12.640 | 12.310 | 12.340 | 12.309 | 757,000 |
| 2024-07-22 | 12.720 | 12.790 | 12.360 | 12.560 | 12.528 | 1,536,950 |
| 2024-07-19 | 12.270 | 12.780 | 12.010 | 12.660 | 12.628 | 2,406,448 |
| 2024-07-18 | 12.010 | 12.230 | 11.880 | 12.160 | 12.129 | 1,113,300 |
| 2024-07-17 | 12.230 | 12.330 | 11.970 | 12.020 | 11.989 | 1,855,700 |
| 2024-07-16 | 12.600 | 12.600 | 11.720 | 12.250 | 12.219 | 3,310,822 |
| 2024-07-15 | 12.830 | 12.830 | 11.850 | 12.570 | 12.538 | 3,039,022 |
| 2024-07-12 | 12.600 | 12.820 | 12.520 | 12.740 | 12.708 | 972,875 |
| 2024-07-11 | 13.000 | 13.130 | 12.500 | 12.710 | 12.678 | 2,717,901 |
| 2024-07-10 | 13.190 | 13.310 | 12.680 | 12.730 | 12.698 | 2,106,400 |
| 2024-07-09 | 13.280 | 13.350 | 12.450 | 13.190 | 13.156 | 1,856,900 |
| 2024-07-08 | 13.590 | 13.640 | 12.950 | 13.080 | 13.047 | 1,631,300 |
| 2024-07-05 | 13.300 | 13.700 | 13.300 | 13.660 | 13.625 | 718,400 |
| 2024-07-04 | 13.680 | 13.770 | 13.380 | 13.420 | 13.386 | 1,106,470 |
| 2024-07-03 | 13.750 | 14.000 | 13.520 | 13.670 | 13.635 | 1,397,342 |
| 2024-07-02 | 13.380 | 13.820 | 13.380 | 13.760 | 13.725 | 1,007,026 |
| 2024-07-01 | 13.170 | 13.740 | 13.170 | 13.570 | 13.535 | 1,104,880 |
| 2024-06-28 | 13.210 | 13.930 | 13.210 | 13.320 | 13.286 | 1,999,400 |
| 2024-06-27 | 13.550 | 13.980 | 13.450 | 13.600 | 13.565 | 1,937,332 |
| 2024-06-26 | 13.400 | 13.660 | 13.220 | 13.520 | 13.486 | 1,003,332 |
| 2024-06-25 | 13.420 | 13.490 | 13.190 | 13.390 | 13.356 | 783,349 |
| 2024-06-24 | 13.600 | 13.740 | 13.280 | 13.320 | 13.286 | 1,406,441 |
| 2024-06-21 | 13.510 | 13.810 | 13.370 | 13.720 | 13.685 | 1,123,630 |
| 2024-06-20 | 13.870 | 14.180 | 13.610 | 13.610 | 13.575 | 2,254,700 |
| 2024-06-19 | 13.600 | 13.950 | 13.520 | 13.790 | 13.755 | 1,728,900 |
| 2024-06-18 | 13.500 | 13.730 | 13.370 | 13.600 | 13.565 | 1,239,800 |
| 2024-06-17 | 13.370 | 13.660 | 13.250 | 13.520 | 13.486 | 1,563,600 |
| 2024-06-14 | 13.490 | 13.640 | 13.210 | 13.520 | 13.486 | 2,205,400 |
| 2024-06-13 | 13.480 | 13.580 | 12.960 | 13.360 | 13.326 | 1,673,300 |
| 2024-06-12 | 13.050 | 13.700 | 13.000 | 13.330 | 13.296 | 1,969,500 |
| 2024-06-11 | 12.950 | 13.110 | 12.670 | 13.030 | 12.997 | 1,593,194 |
| 2024-06-07 | 12.740 | 13.230 | 12.650 | 13.020 | 12.987 | 1,873,351 |
| 2024-06-06 | 13.160 | 13.260 | 12.330 | 12.740 | 12.708 | 4,436,732 |
| 2024-06-05 | 13.680 | 13.680 | 13.150 | 13.150 | 13.117 | 1,426,300 |
| 2024-06-04 | 13.510 | 13.730 | 13.200 | 13.670 | 13.635 | 2,336,022 |
| 2024-06-03 | 13.960 | 14.180 | 13.580 | 13.720 | 13.685 | 1,879,500 |
| 2024-05-31 | 14.070 | 14.270 | 13.760 | 14.040 | 14.004 | 1,843,200 |
| 2024-05-30 | 13.890 | 14.380 | 13.750 | 14.100 | 14.064 | 1,780,823 |
| 2024-05-29 | 14.390 | 14.390 | 13.860 | 13.920 | 13.885 | 2,341,532 |
| 2024-05-28 | 13.640 | 14.620 | 13.510 | 14.200 | 14.164 | 4,767,500 |
| 2024-05-27 | 13.990 | 13.990 | 13.430 | 13.630 | 13.595 | 2,038,414 |
| 2024-05-24 | 13.710 | 13.910 | 13.530 | 13.570 | 13.535 | 1,045,300 |
| 2024-05-23 | 14.050 | 14.050 | 13.710 | 13.710 | 13.675 | 960,100 |
| 2024-05-22 | 14.020 | 14.210 | 13.800 | 14.050 | 14.014 | 1,260,200 |
| 2024-05-21 | 14.140 | 14.140 | 13.790 | 13.880 | 13.845 | 1,705,956 |
| 2024-05-20 | 14.070 | 14.250 | 14.020 | 14.150 | 14.114 | 1,444,000 |
| 2024-05-17 | 14.280 | 14.280 | 13.880 | 14.140 | 14.104 | 1,327,840 |
| 2024-05-16 | 14.230 | 14.370 | 13.800 | 13.970 | 13.934 | 2,555,901 |
| 2024-05-15 | 14.360 | 14.490 | 14.120 | 14.230 | 14.194 | 1,523,400 |
| 2024-05-14 | 14.830 | 15.010 | 14.250 | 14.320 | 14.284 | 2,338,700 |
| 2024-05-13 | 14.760 | 15.050 | 14.000 | 14.830 | 14.792 | 3,112,200 |
| 2024-05-10 | 14.710 | 14.840 | 14.470 | 14.520 | 14.483 | 1,742,700 |
| 2024-05-09 | 14.750 | 14.940 | 14.620 | 14.710 | 14.673 | 1,835,301 |
| 2024-05-08 | 15.050 | 15.380 | 14.600 | 14.740 | 14.703 | 2,890,600 |
| 2024-05-07 | 15.010 | 15.200 | 14.710 | 15.020 | 14.982 | 3,849,491 |
| 2024-05-06 | 14.400 | 15.240 | 14.100 | 15.160 | 15.121 | 6,358,455 |
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.