Suzhou Hesheng Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.900	11.300	10.450	11.070	11.042	18,957,428
2023-02-03	10.910	11.170	10.720	10.850	10.822	14,646,629
2023-02-02	10.840	10.960	10.700	10.880	10.852	18,959,747
2023-02-01	10.960	11.140	10.680	11.000	10.972	27,784,844
2023-01-31	10.940	11.830	10.800	11.260	11.231	33,288,651
2023-01-30	10.560	11.390	10.530	11.390	11.361	38,867,426
2023-01-20	9.460	10.350	9.370	10.350	10.324	14,033,200
2023-01-19	10.110	10.110	9.240	9.410	9.386	15,098,460
2023-01-18	9.160	10.100	8.980	10.100	10.074	10,829,900
2023-01-17	9.330	9.470	9.100	9.180	9.157	4,721,010
2023-01-16	9.010	9.770	8.870	9.320	9.296	9,221,834
2023-01-13	8.830	9.290	8.810	9.080	9.057	6,444,051
2023-01-12	8.650	8.840	8.630	8.790	8.768	3,424,200
2023-01-11	8.630	8.850	8.560	8.690	8.668	3,496,500
2023-01-10	8.890	8.910	8.640	8.650	8.628	4,206,001
2023-01-09	8.700	8.880	8.590	8.880	8.857	5,143,000
2023-01-06	8.810	8.850	8.580	8.610	8.588	5,101,870
2023-01-05	8.780	8.870	8.720	8.800	8.778	2,790,200
2023-01-04	8.960	8.970	8.700	8.830	8.808	4,884,200
2023-01-03	9.030	9.290	8.850	8.960	8.937	4,835,000
2022-12-30	8.930	9.220	8.930	9.120	9.097	5,716,904
2022-12-29	8.860	9.350	8.840	8.900	8.877	9,390,124
2022-12-28	10.170	10.200	9.200	9.200	9.177	11,621,033
2022-12-27	10.270	10.500	10.060	10.220	10.194	4,334,496
2022-12-26	10.060	10.440	9.800	10.330	10.304	5,242,200
2022-12-23	10.030	10.190	9.740	10.060	10.034	5,307,700
2022-12-22	10.240	10.410	9.870	9.940	9.915	5,292,014
2022-12-21	10.710	10.800	10.070	10.150	10.124	6,458,600
2022-12-20	10.700	10.770	10.400	10.650	10.623	5,002,100
2022-12-19	11.040	11.100	10.560	10.700	10.673	5,946,700
2022-12-16	11.140	11.450	10.850	10.960	10.932	7,407,600
2022-12-15	10.800	11.240	10.800	11.160	11.132	6,928,900
2022-12-14	10.600	11.080	10.580	10.890	10.862	5,965,275
2022-12-13	10.230	10.790	10.150	10.650	10.623	6,813,558
2022-12-12	10.000	10.270	9.910	10.150	10.124	5,467,167
2022-12-09	9.930	10.230	9.930	10.010	9.985	6,375,400
2022-12-08	9.950	10.150	9.760	9.980	9.955	6,994,260
2022-12-07	10.750	10.850	9.790	9.970	9.945	15,843,366
2022-12-06	10.740	11.090	10.450	10.740	10.713	10,685,953
2022-12-05	10.160	10.800	10.160	10.790	10.763	9,688,690
2022-12-02	10.110	10.410	10.000	10.160	10.134	8,992,049
2022-12-01	9.610	10.160	9.610	10.090	10.064	8,646,500
2022-11-30	9.310	9.780	9.240	9.730	9.705	8,525,355
2022-11-29	9.230	9.430	9.150	9.270	9.246	8,265,000
2022-11-28	8.930	9.390	8.800	9.310	9.286	11,367,449
2022-11-25	8.650	9.100	8.510	8.960	8.937	14,476,458
2022-11-24	8.900	8.980	8.580	8.670	8.648	12,935,015
2022-11-23	8.320	8.360	8.130	8.280	8.259	2,395,400
2022-11-22	8.430	8.600	8.280	8.310	8.289	3,832,580
2022-11-21	8.440	8.480	8.260	8.370	8.349	3,008,502
2022-11-18	8.590	8.650	8.360	8.380	8.359	4,462,100
2022-11-17	8.520	8.640	8.500	8.600	8.578	2,637,800
2022-11-16	8.600	8.650	8.490	8.570	8.548	3,688,700
2022-11-15	8.660	8.710	8.500	8.600	8.578	5,402,875
2022-11-14	8.570	8.760	8.500	8.700	8.678	6,157,512
2022-11-11	8.500	8.700	8.420	8.510	8.488	6,122,503
2022-11-10	8.250	8.680	8.160	8.440	8.419	7,286,200
2022-11-09	8.260	8.330	8.200	8.270	8.249	2,767,253
2022-11-08	8.250	8.290	8.140	8.230	8.209	2,931,612
2022-11-07	8.360	8.360	8.200	8.260	8.239	3,165,412

← NewerPage 16 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.