Suzhou Hesheng Special Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.840 | 14.840 | 14.110 | 14.140 | 14.104 | 3,216,000 |
| 2024-04-29 | 14.470 | 14.880 | 14.200 | 14.750 | 14.712 | 3,222,740 |
| 2024-04-26 | 14.470 | 14.710 | 14.180 | 14.460 | 14.423 | 3,700,340 |
| 2024-04-25 | 14.400 | 15.100 | 14.180 | 14.600 | 14.563 | 5,559,600 |
| 2024-04-24 | 14.000 | 14.080 | 13.620 | 14.040 | 14.004 | 2,544,100 |
| 2024-04-23 | 13.680 | 14.190 | 13.460 | 14.020 | 13.984 | 3,179,000 |
| 2024-04-22 | 13.700 | 13.880 | 13.000 | 13.540 | 13.506 | 2,533,900 |
| 2024-04-19 | 14.370 | 14.580 | 13.710 | 13.830 | 13.795 | 3,098,400 |
| 2024-04-18 | 14.200 | 14.690 | 13.960 | 14.370 | 14.333 | 3,087,000 |
| 2024-04-17 | 12.940 | 14.190 | 12.900 | 14.150 | 14.114 | 3,232,100 |
| 2024-04-16 | 13.870 | 14.430 | 12.910 | 12.910 | 12.877 | 6,210,200 |
| 2024-04-15 | 15.000 | 15.160 | 13.900 | 14.340 | 14.304 | 4,136,700 |
| 2024-04-12 | 15.030 | 15.500 | 14.950 | 14.990 | 14.952 | 2,368,400 |
| 2024-04-11 | 14.980 | 15.330 | 14.730 | 15.070 | 15.032 | 2,596,101 |
| 2024-04-10 | 15.300 | 15.400 | 14.670 | 15.030 | 14.992 | 3,440,800 |
| 2024-04-09 | 14.400 | 15.500 | 14.170 | 15.110 | 15.072 | 4,706,500 |
| 2024-04-08 | 14.590 | 14.880 | 14.400 | 14.400 | 14.363 | 3,645,700 |
| 2024-04-03 | 14.330 | 14.750 | 14.260 | 14.600 | 14.563 | 2,824,900 |
| 2024-04-02 | 14.580 | 14.780 | 14.370 | 14.420 | 14.383 | 2,962,301 |
| 2024-04-01 | 14.350 | 14.850 | 14.110 | 14.590 | 14.553 | 3,752,400 |
| 2024-03-29 | 13.800 | 14.480 | 13.800 | 14.380 | 14.343 | 2,818,060 |
| 2024-03-28 | 13.450 | 13.940 | 13.340 | 13.760 | 13.725 | 3,639,811 |
| 2024-03-27 | 13.710 | 13.780 | 13.200 | 13.340 | 13.306 | 4,222,800 |
| 2024-03-26 | 13.920 | 14.150 | 13.550 | 13.780 | 13.745 | 4,095,300 |
| 2024-03-25 | 14.240 | 14.450 | 13.800 | 14.020 | 13.984 | 5,364,600 |
| 2024-03-22 | 14.800 | 15.150 | 14.030 | 14.100 | 14.064 | 6,291,602 |
| 2024-03-21 | 14.270 | 14.990 | 14.200 | 14.800 | 14.762 | 6,889,601 |
| 2024-03-20 | 13.930 | 14.120 | 13.780 | 14.090 | 14.054 | 3,914,750 |
| 2024-03-19 | 13.900 | 14.260 | 13.810 | 13.920 | 13.885 | 3,668,620 |
| 2024-03-18 | 13.600 | 14.200 | 13.600 | 14.030 | 13.994 | 4,499,300 |
| 2024-03-15 | 13.090 | 13.850 | 13.090 | 13.770 | 13.735 | 5,516,600 |
| 2024-03-14 | 14.070 | 14.290 | 12.860 | 13.150 | 13.117 | 11,796,540 |
| 2024-03-13 | 12.730 | 13.940 | 12.590 | 13.940 | 13.905 | 8,274,840 |
| 2024-03-12 | 12.220 | 12.780 | 12.110 | 12.670 | 12.638 | 2,791,612 |
| 2024-03-11 | 11.830 | 12.340 | 11.720 | 12.230 | 12.199 | 2,873,000 |
| 2024-03-08 | 11.480 | 11.940 | 11.410 | 11.800 | 11.770 | 2,753,300 |
| 2024-03-07 | 11.790 | 11.890 | 11.420 | 11.570 | 11.541 | 1,831,851 |
| 2024-03-06 | 11.310 | 11.760 | 11.310 | 11.700 | 11.670 | 2,327,492 |
| 2024-03-05 | 11.340 | 11.500 | 11.130 | 11.310 | 11.281 | 2,644,250 |
| 2024-03-04 | 11.080 | 11.360 | 10.700 | 11.340 | 11.311 | 2,760,500 |
| 2024-03-01 | 11.010 | 11.320 | 10.860 | 11.100 | 11.072 | 2,094,100 |
| 2024-02-29 | 10.120 | 11.060 | 10.120 | 11.030 | 11.002 | 4,200,600 |
| 2024-02-28 | 11.500 | 12.090 | 10.340 | 10.350 | 10.324 | 5,948,800 |
| 2024-02-27 | 10.800 | 11.520 | 10.700 | 11.490 | 11.461 | 3,495,800 |
| 2024-02-26 | 10.630 | 11.370 | 10.600 | 10.860 | 10.832 | 4,696,568 |
| 2024-02-23 | 10.080 | 10.640 | 10.080 | 10.630 | 10.603 | 3,595,571 |
| 2024-02-22 | 9.740 | 10.330 | 9.740 | 10.220 | 10.194 | 5,589,400 |
| 2024-02-21 | 10.040 | 10.600 | 9.600 | 9.930 | 9.905 | 11,844,872 |
| 2024-02-20 | 9.300 | 9.700 | 9.010 | 9.700 | 9.675 | 5,326,702 |
| 2024-02-19 | 8.300 | 8.820 | 8.120 | 8.820 | 8.798 | 4,345,222 |
| 2024-02-08 | 7.180 | 8.020 | 6.850 | 8.020 | 8.000 | 7,318,834 |
| 2024-02-07 | 7.950 | 7.950 | 6.970 | 7.290 | 7.271 | 8,127,900 |
| 2024-02-06 | 7.560 | 8.320 | 7.530 | 7.730 | 7.710 | 6,591,021 |
| 2024-02-05 | 9.370 | 9.500 | 8.370 | 8.370 | 8.349 | 3,712,700 |
| 2024-02-02 | 9.910 | 10.160 | 8.940 | 9.300 | 9.276 | 4,869,799 |
| 2024-02-01 | 10.000 | 10.170 | 9.630 | 9.930 | 9.905 | 3,508,600 |
| 2024-01-31 | 11.100 | 11.110 | 10.200 | 10.220 | 10.194 | 3,178,301 |
| 2024-01-30 | 11.220 | 11.370 | 10.860 | 10.890 | 10.862 | 2,147,440 |
| 2024-01-29 | 11.940 | 12.140 | 11.350 | 11.380 | 11.351 | 2,781,300 |
| 2024-01-26 | 11.840 | 12.290 | 11.690 | 11.970 | 11.940 | 2,462,996 |
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.