Suzhou Hesheng Special Material Co Ltd historical data

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

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

← NewerPage 10 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.