Suzhou Hesheng Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	11.570	11.710	11.500	11.500	11.471	1,167,700
2023-11-01	11.560	11.700	11.480	11.680	11.650	1,122,001
2023-10-31	11.430	11.590	11.430	11.560	11.531	1,435,000
2023-10-30	11.540	11.590	11.420	11.520	11.491	1,909,101
2023-10-27	11.340	11.450	11.230	11.350	11.321	1,405,400
2023-10-26	11.250	11.450	11.130	11.400	11.371	1,572,900
2023-10-25	11.500	11.650	11.330	11.330	11.301	2,133,200
2023-10-24	10.940	11.470	10.940	11.380	11.351	1,927,900
2023-10-23	11.120	11.220	10.880	10.940	10.912	1,498,275
2023-10-20	11.210	11.430	11.180	11.220	11.191	1,379,400
2023-10-19	11.260	11.480	11.150	11.250	11.221	1,309,100
2023-10-18	11.400	11.500	11.240	11.270	11.241	1,252,400
2023-10-17	11.470	11.510	11.390	11.460	11.431	1,087,727
2023-10-16	11.530	11.560	11.320	11.450	11.421	1,522,300
2023-10-13	11.600	11.720	11.380	11.490	11.461	1,709,740
2023-10-12	11.700	11.760	11.500	11.740	11.710	1,452,600
2023-10-11	11.790	11.820	11.610	11.670	11.640	1,240,526
2023-10-10	11.770	11.900	11.650	11.740	11.710	1,175,600
2023-10-09	11.940	12.080	11.680	11.770	11.740	1,545,286
2023-09-28	11.900	12.160	11.880	11.940	11.910	1,755,520
2023-09-27	11.910	12.030	11.720	11.900	11.870	1,219,700
2023-09-26	11.720	11.920	11.600	11.840	11.810	1,727,600
2023-09-25	11.970	12.110	11.660	11.720	11.690	1,539,400
2023-09-22	11.980	12.040	11.640	11.960	11.930	1,626,500
2023-09-21	11.900	11.900	11.700	11.820	11.790	1,614,327
2023-09-20	12.200	12.200	11.790	11.790	11.760	1,519,100
2023-09-19	12.240	12.300	11.920	11.920	11.890	1,599,088
2023-09-18	11.920	12.400	11.800	12.240	12.209	2,322,900
2023-09-15	11.900	12.020	11.800	11.920	11.890	1,183,700
2023-09-14	11.960	12.120	11.810	11.900	11.870	1,254,700
2023-09-13	12.060	12.180	11.870	12.000	11.969	1,294,100
2023-09-12	12.130	12.280	12.010	12.060	12.029	1,824,445
2023-09-11	12.310	12.340	12.090	12.130	12.099	1,502,000
2023-09-08	12.170	12.360	12.100	12.190	12.159	1,312,401
2023-09-07	12.430	12.430	12.150	12.170	12.139	1,953,801
2023-09-06	12.410	12.530	12.320	12.430	12.398	1,560,700
2023-09-05	12.620	12.690	12.410	12.490	12.458	1,679,300
2023-09-04	12.320	12.570	12.300	12.530	12.498	2,790,400
2023-09-01	11.900	12.410	11.900	12.370	12.339	3,766,000
2023-08-31	11.800	12.340	11.800	12.050	12.019	3,682,077
2023-08-30	11.750	12.090	11.650	11.840	11.810	3,366,802
2023-08-29	10.950	11.720	10.950	11.560	11.531	2,707,300
2023-08-28	11.900	11.910	11.150	11.170	11.142	2,254,687
2023-08-25	11.470	11.600	11.260	11.280	11.251	1,648,951
2023-08-24	11.500	11.640	11.210	11.570	11.541	1,788,001
2023-08-23	11.520	11.570	11.330	11.500	11.471	1,357,900
2023-08-22	11.700	11.740	11.350	11.470	11.441	1,552,701
2023-08-21	11.440	11.930	11.440	11.510	11.481	3,163,689
2023-08-18	11.640	11.780	11.380	11.510	11.481	5,673,600
2023-08-17	11.280	11.540	11.140	11.500	11.471	2,512,829
2023-08-16	11.580	11.610	11.280	11.290	11.261	2,255,200
2023-08-15	11.760	11.780	11.450	11.490	11.461	1,996,600
2023-08-14	11.640	11.700	11.290	11.610	11.580	1,876,820
2023-08-11	11.760	11.860	11.580	11.640	11.610	1,970,001
2023-08-10	11.810	11.980	11.750	11.790	11.760	1,487,200
2023-08-09	11.920	11.930	11.700	11.800	11.770	1,821,400
2023-08-08	12.100	12.300	11.800	11.910	11.880	2,643,900
2023-08-07	12.250	12.280	12.020	12.070	12.039	3,352,600
2023-08-04	12.900	13.000	12.080	12.240	12.209	7,744,700
2023-08-03	13.290	13.370	12.700	12.910	12.877	5,835,100

← NewerPage 13 of 21 · 1,213 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.