Suzhou Hesheng Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.100	13.100	12.900	12.950	12.917	1,231,201
2023-07-31	13.150	13.240	12.850	13.070	13.037	3,282,500
2023-07-28	12.950	13.350	12.830	13.120	13.087	2,296,300
2023-07-27	13.190	13.280	12.900	13.000	12.967	1,773,939
2023-07-26	13.230	13.400	12.980	13.120	13.087	1,753,000
2023-07-25	13.180	13.530	13.100	13.270	13.236	2,005,500
2023-07-24	13.290	13.400	13.100	13.160	13.127	2,476,700
2023-07-21	13.570	13.800	13.150	13.290	13.256	3,662,300
2023-07-20	13.430	13.840	13.380	13.480	13.446	5,295,602
2023-07-19	13.430	13.600	13.160	13.410	13.376	4,197,739
2023-07-18	12.930	13.800	12.810	13.240	13.206	7,540,829
2023-07-17	12.870	13.100	12.660	12.950	12.917	3,601,001
2023-07-14	13.140	13.270	12.700	12.830	12.797	3,755,100
2023-07-13	13.300	13.300	12.930	13.000	12.967	4,526,101
2023-07-12	13.500	13.500	12.850	12.940	12.907	7,913,800
2023-07-11	13.500	13.650	13.330	13.530	13.496	4,055,900
2023-07-10	13.370	13.860	13.370	13.500	13.466	7,046,879
2023-07-07	13.970	14.440	13.380	13.430	13.396	7,516,766
2023-07-06	13.540	14.230	13.360	13.960	13.925	8,726,000
2023-07-05	13.430	13.960	13.340	13.700	13.665	8,705,840
2023-07-04	13.150	13.690	13.100	13.340	13.306	10,947,520
2023-07-03	13.150	13.920	12.600	13.420	13.386	17,757,659
2023-06-30	13.750	14.290	13.180	13.350	13.316	24,523,984
2023-06-29	11.730	12.990	11.700	12.990	12.957	9,468,771
2023-06-28	11.800	12.020	11.700	11.810	11.780	3,809,953
2023-06-27	11.530	11.860	11.320	11.810	11.780	5,166,639
2023-06-26	11.960	12.070	11.440	11.450	11.421	6,973,734
2023-06-21	11.500	12.080	11.350	11.970	11.940	10,802,461
2023-06-20	10.900	11.640	10.900	11.570	11.541	7,405,800
2023-06-19	10.800	11.200	10.800	11.160	11.132	8,197,496
2023-06-16	10.230	11.060	10.120	10.790	10.763	8,153,995
2023-06-15	10.060	10.250	9.990	10.220	10.194	1,760,400
2023-06-14	9.990	10.100	9.870	10.060	10.034	1,568,800
2023-06-13	10.070	10.300	9.930	9.970	9.945	1,856,520
2023-06-12	9.940	10.100	9.840	10.070	10.044	1,286,200
2023-06-09	10.160	10.160	9.880	9.950	9.925	1,636,500
2023-06-08	10.130	10.200	9.980	10.080	10.054	1,403,300
2023-06-07	10.000	10.100	9.930	10.040	10.014	1,365,000
2023-06-06	10.180	10.180	9.900	9.930	9.905	2,845,600
2023-06-05	10.100	10.240	9.980	10.220	10.194	1,696,201
2023-06-02	10.300	10.300	10.060	10.090	10.064	1,878,600
2023-06-01	10.400	10.400	10.160	10.200	10.174	2,090,201
2023-05-31	10.420	10.500	10.330	10.370	10.344	2,038,400
2023-05-30	10.150	10.490	10.150	10.420	10.394	3,025,300
2023-05-29	10.310	10.330	10.150	10.240	10.214	1,191,300
2023-05-26	10.210	10.310	10.010	10.250	10.224	1,627,200
2023-05-25	10.200	10.340	10.110	10.210	10.184	2,345,920
2023-05-24	10.140	10.310	10.040	10.270	10.244	2,088,200
2023-05-23	10.010	10.260	10.010	10.160	10.134	2,345,200
2023-05-22	10.040	10.170	10.010	10.130	10.104	1,881,500
2023-05-19	10.150	10.150	9.890	9.970	9.945	1,847,561
2023-05-18	9.750	10.210	9.750	10.140	10.114	3,840,700
2023-05-17	9.600	9.800	9.550	9.750	9.725	2,117,480
2023-05-16	9.610	9.660	9.450	9.620	9.596	1,362,800
2023-05-15	9.530	9.630	9.410	9.600	9.576	1,784,500
2023-05-12	9.400	9.690	9.300	9.600	9.576	2,079,380
2023-05-11	9.400	9.500	9.290	9.350	9.326	1,248,301
2023-05-10	9.280	9.420	9.250	9.350	9.326	1,144,301
2023-05-09	9.510	9.580	9.270	9.270	9.246	2,337,000
2023-05-08	9.620	9.900	9.470	9.590	9.566	4,008,321

← NewerPage 14 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.