Suzhou Hesheng Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.310	9.670	9.280	9.650	9.625	4,039,300
2023-05-04	9.100	9.370	9.080	9.310	9.286	1,782,500
2023-04-28	9.150	9.200	9.030	9.170	9.147	1,762,720
2023-04-27	8.780	9.130	8.640	9.020	8.997	2,700,996
2023-04-26	8.600	8.850	8.530	8.770	8.748	1,970,000
2023-04-25	8.700	8.800	8.470	8.600	8.578	2,071,600
2023-04-24	8.790	8.910	8.660	8.730	8.708	1,720,100
2023-04-21	8.920	9.020	8.780	8.790	8.768	1,557,653
2023-04-20	9.020	9.050	8.880	8.920	8.897	3,099,100
2023-04-19	9.150	9.180	9.050	9.060	9.037	1,628,200
2023-04-18	9.260	9.290	9.090	9.140	9.117	1,109,300
2023-04-17	9.200	9.350	9.130	9.180	9.157	1,799,100
2023-04-14	9.200	9.340	9.110	9.250	9.226	1,846,000
2023-04-13	9.260	9.270	9.090	9.100	9.077	1,400,600
2023-04-12	9.290	9.420	9.210	9.230	9.207	1,751,600
2023-04-11	9.270	9.320	9.110	9.270	9.246	1,882,871
2023-04-10	9.510	9.560	9.180	9.270	9.246	2,750,700
2023-04-07	9.440	9.500	9.310	9.500	9.476	1,584,121
2023-04-06	9.430	9.570	9.290	9.410	9.386	2,075,900
2023-04-04	9.610	9.720	9.450	9.520	9.496	2,262,200
2023-04-03	9.600	9.730	9.580	9.700	9.675	2,115,600
2023-03-31	9.650	9.700	9.510	9.640	9.616	1,664,500
2023-03-30	9.860	9.870	9.500	9.610	9.586	3,515,500
2023-03-29	9.910	10.020	9.830	9.900	9.875	1,683,900
2023-03-28	10.000	10.020	9.890	9.930	9.905	1,984,534
2023-03-27	10.160	10.190	9.910	10.000	9.975	2,467,382
2023-03-24	10.170	10.300	10.100	10.110	10.084	1,978,700
2023-03-23	10.260	10.360	10.140	10.180	10.154	2,257,700
2023-03-22	10.230	10.440	10.190	10.320	10.294	3,011,671
2023-03-21	9.890	10.290	9.770	10.240	10.214	4,827,400
2023-03-20	9.910	9.920	9.740	9.840	9.815	2,238,702
2023-03-17	9.920	10.050	9.840	9.850	9.825	2,233,200
2023-03-16	10.020	10.080	9.910	9.920	9.895	2,408,100
2023-03-15	10.060	10.120	9.970	10.020	9.995	1,519,900
2023-03-14	10.140	10.230	9.880	9.970	9.945	2,135,600
2023-03-13	10.150	10.200	9.940	10.120	10.094	2,680,200
2023-03-10	10.300	10.300	10.100	10.150	10.124	2,164,200
2023-03-09	10.360	10.360	10.160	10.310	10.284	1,984,200
2023-03-08	10.160	10.360	10.160	10.350	10.324	2,365,340
2023-03-07	10.410	10.460	10.160	10.160	10.134	3,635,500
2023-03-06	10.560	10.630	10.310	10.410	10.384	3,553,500
2023-03-03	10.650	10.670	10.400	10.560	10.533	4,050,603
2023-03-02	10.600	10.800	10.520	10.610	10.583	4,781,999
2023-03-01	10.630	10.630	10.470	10.600	10.573	4,148,199
2023-02-28	10.350	10.690	10.290	10.620	10.593	6,124,299
2023-02-27	10.240	10.510	10.200	10.350	10.324	4,703,300
2023-02-24	10.350	10.380	10.150	10.240	10.214	3,479,400
2023-02-23	10.120	10.350	10.030	10.300	10.274	6,163,700
2023-02-22	10.170	10.170	9.990	10.060	10.034	3,181,800
2023-02-21	10.090	10.180	10.020	10.180	10.154	3,352,699
2023-02-20	10.120	10.150	9.950	10.080	10.054	3,281,700
2023-02-17	9.910	10.190	9.910	10.040	10.014	4,262,600
2023-02-16	10.450	10.450	9.850	9.980	9.955	9,708,844
2023-02-15	10.350	10.430	10.310	10.420	10.394	4,556,561
2023-02-14	10.500	10.550	10.310	10.350	10.324	6,480,286
2023-02-13	10.750	10.820	10.440	10.490	10.463	10,332,800
2023-02-10	10.600	11.180	10.360	10.690	10.663	18,650,912
2023-02-09	10.550	10.750	10.370	10.460	10.433	13,355,701
2023-02-08	10.600	10.700	9.930	10.470	10.443	23,088,573
2023-02-07	11.050	11.060	10.660	10.890	10.862	15,032,848

← NewerPage 15 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.