Suzhou Hesheng Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.770	11.920	11.570	11.840	11.810	2,106,479
2024-01-24	11.940	12.070	11.400	11.710	11.680	2,508,847
2024-01-23	12.100	12.400	11.530	11.740	11.710	3,553,080
2024-01-22	13.360	13.460	12.100	12.200	12.169	2,958,000
2024-01-19	13.500	13.540	13.180	13.180	13.146	1,824,200
2024-01-18	13.540	13.570	12.950	13.400	13.366	3,783,100
2024-01-17	14.020	14.060	13.580	13.580	13.545	2,253,900
2024-01-16	13.870	13.950	13.610	13.880	13.845	2,517,776
2024-01-15	13.790	13.990	13.790	13.860	13.825	1,940,700
2024-01-12	14.040	14.180	13.820	13.900	13.865	2,471,200
2024-01-11	13.570	14.090	13.570	14.030	13.994	3,333,300
2024-01-10	13.660	13.950	13.520	13.670	13.635	2,728,600
2024-01-09	13.980	14.130	13.660	13.750	13.715	3,681,700
2024-01-08	14.140	14.300	13.960	13.970	13.934	3,612,014
2024-01-05	14.290	14.520	14.150	14.220	14.184	4,648,274
2024-01-04	14.270	14.400	13.960	14.280	14.244	5,939,162
2024-01-03	14.060	14.730	14.060	14.330	14.294	12,276,191
2024-01-02	13.070	14.310	13.060	14.070	14.034	10,300,362
2023-12-29	12.510	13.020	12.480	13.010	12.977	2,683,800
2023-12-28	12.580	12.600	12.370	12.510	12.478	1,330,300
2023-12-27	12.430	12.590	12.410	12.570	12.538	845,700
2023-12-26	12.690	12.700	12.470	12.500	12.468	1,367,500
2023-12-25	12.730	12.810	12.540	12.690	12.658	1,878,100
2023-12-22	12.810	12.890	12.610	12.720	12.688	2,079,600
2023-12-21	12.840	12.860	12.400	12.770	12.738	2,164,100
2023-12-20	12.790	12.900	12.550	12.640	12.608	1,821,578
2023-12-19	12.550	12.840	12.450	12.790	12.757	2,118,300
2023-12-18	12.640	12.800	12.400	12.550	12.518	1,985,600
2023-12-15	12.890	12.950	12.600	12.640	12.608	2,069,500
2023-12-14	12.970	13.200	12.890	12.900	12.867	2,811,200
2023-12-13	12.800	13.230	12.690	13.140	13.107	3,486,040
2023-12-12	12.520	12.850	12.470	12.830	12.797	2,438,500
2023-12-11	12.400	12.780	12.330	12.500	12.468	2,896,819
2023-12-08	12.620	12.680	12.430	12.440	12.408	2,749,800
2023-12-07	12.700	12.830	12.540	12.630	12.598	1,941,200
2023-12-06	12.680	12.800	12.650	12.690	12.658	2,068,482
2023-12-05	12.890	13.010	12.740	12.780	12.748	2,425,700
2023-12-04	12.820	13.090	12.780	12.970	12.937	2,473,800
2023-12-01	13.010	13.190	12.670	12.780	12.748	3,881,300
2023-11-30	12.820	13.090	12.760	12.920	12.887	4,561,052
2023-11-29	12.470	13.030	12.380	12.860	12.827	6,764,967
2023-11-28	11.870	12.800	11.750	12.530	12.498	5,698,231
2023-11-27	11.750	11.860	11.620	11.800	11.770	1,458,401
2023-11-24	11.880	11.880	11.660	11.730	11.700	1,326,676
2023-11-23	11.680	11.850	11.600	11.840	11.810	1,189,676
2023-11-22	11.790	11.850	11.630	11.650	11.620	1,686,401
2023-11-21	12.060	12.090	11.750	11.790	11.760	1,306,500
2023-11-20	11.870	11.950	11.810	11.930	11.900	1,328,300
2023-11-17	11.770	11.890	11.610	11.880	11.850	1,199,300
2023-11-16	11.760	11.840	11.680	11.740	11.710	1,522,034
2023-11-15	11.660	11.800	11.590	11.750	11.720	1,760,100
2023-11-14	11.720	11.810	11.490	11.650	11.620	2,212,900
2023-11-13	11.730	11.840	11.630	11.780	11.750	1,390,700
2023-11-10	11.670	11.810	11.540	11.750	11.720	1,258,000
2023-11-09	11.600	11.770	11.600	11.670	11.640	1,209,800
2023-11-08	11.800	11.820	11.600	11.690	11.660	1,437,100
2023-11-07	11.850	11.850	11.550	11.810	11.780	1,614,600
2023-11-06	11.720	11.770	11.500	11.710	11.680	1,648,940
2023-11-03	11.480	11.890	11.430	11.650	11.620	1,491,340
2023-11-02	11.570	11.710	11.500	11.500	11.471	1,167,700

← NewerPage 12 of 21 · 1,212 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.