Suzhou Hesheng Special Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 8.360 | 8.360 | 8.200 | 8.260 | 8.239 | 3,165,412 |
| 2022-11-04 | 8.270 | 8.320 | 8.170 | 8.260 | 8.239 | 4,658,453 |
| 2022-11-03 | 8.200 | 8.270 | 8.090 | 8.270 | 8.249 | 4,218,002 |
| 2022-11-02 | 8.240 | 8.240 | 8.050 | 8.190 | 8.169 | 4,142,900 |
| 2022-11-01 | 7.790 | 8.500 | 7.750 | 8.200 | 8.179 | 6,795,300 |
| 2022-10-31 | 7.630 | 7.830 | 7.570 | 7.770 | 7.750 | 3,010,397 |
| 2022-10-28 | 8.060 | 8.100 | 7.570 | 7.640 | 7.621 | 4,222,700 |
| 2022-10-27 | 8.020 | 8.140 | 8.000 | 8.050 | 8.030 | 4,268,600 |
| 2022-10-26 | 7.910 | 8.140 | 7.900 | 7.970 | 7.950 | 3,830,874 |
| 2022-10-25 | 7.500 | 8.180 | 7.420 | 7.950 | 7.930 | 6,679,288 |
| 2022-10-24 | 7.690 | 7.790 | 7.520 | 7.530 | 7.511 | 3,058,915 |
| 2022-10-21 | 7.690 | 7.770 | 7.620 | 7.670 | 7.651 | 1,924,300 |
| 2022-10-20 | 7.880 | 7.970 | 7.680 | 7.690 | 7.670 | 3,193,700 |
| 2022-10-19 | 7.920 | 8.020 | 7.830 | 7.940 | 7.920 | 2,539,100 |
| 2022-10-18 | 8.030 | 8.050 | 7.890 | 7.940 | 7.920 | 3,580,300 |
| 2022-10-17 | 7.970 | 8.090 | 7.860 | 8.020 | 8.000 | 3,919,500 |
| 2022-10-14 | 7.610 | 8.000 | 7.610 | 7.920 | 7.900 | 5,057,800 |
| 2022-10-13 | 7.740 | 7.740 | 7.590 | 7.620 | 7.601 | 3,541,400 |
| 2022-10-12 | 7.790 | 7.810 | 7.430 | 7.750 | 7.730 | 3,960,300 |
| 2022-10-11 | 7.460 | 7.750 | 7.390 | 7.740 | 7.720 | 3,406,200 |
| 2022-10-10 | 7.760 | 7.850 | 7.380 | 7.460 | 7.441 | 4,307,320 |
| 2022-09-30 | 7.870 | 7.990 | 7.530 | 7.700 | 7.680 | 6,542,334 |
| 2022-09-29 | 8.230 | 8.300 | 7.880 | 7.950 | 7.930 | 7,795,284 |
| 2022-09-28 | 8.060 | 8.440 | 8.020 | 8.120 | 8.099 | 12,364,991 |
| 2022-09-27 | 7.560 | 8.420 | 7.520 | 8.200 | 8.179 | 12,897,180 |
| 2022-09-26 | 7.960 | 8.190 | 7.630 | 7.650 | 7.631 | 6,913,100 |
| 2022-09-23 | 7.860 | 8.600 | 7.780 | 8.130 | 8.109 | 10,787,201 |
| 2022-09-22 | 7.760 | 8.040 | 7.750 | 7.840 | 7.820 | 3,753,933 |
| 2022-09-21 | 7.880 | 7.880 | 7.650 | 7.780 | 7.760 | 2,253,700 |
| 2022-09-20 | 7.480 | 7.960 | 7.420 | 7.830 | 7.810 | 3,894,800 |
| 2022-09-19 | 7.550 | 7.630 | 7.330 | 7.480 | 7.461 | 2,638,969 |
| 2022-09-16 | 7.880 | 7.880 | 7.600 | 7.600 | 7.581 | 2,623,300 |
| 2022-09-15 | 8.100 | 8.100 | 7.600 | 7.730 | 7.710 | 4,135,800 |
| 2022-09-14 | 8.110 | 8.110 | 7.950 | 8.050 | 8.030 | 2,832,918 |
| 2022-09-13 | 8.160 | 8.230 | 7.970 | 8.130 | 8.109 | 2,974,400 |
| 2022-09-09 | 8.320 | 8.350 | 8.050 | 8.090 | 8.069 | 3,276,900 |
| 2022-09-08 | 8.430 | 8.550 | 8.250 | 8.320 | 8.299 | 3,457,400 |
| 2022-09-07 | 8.250 | 8.580 | 8.250 | 8.440 | 8.419 | 5,938,800 |
| 2022-09-06 | 8.320 | 8.320 | 8.150 | 8.280 | 8.259 | 3,017,024 |
| 2022-09-05 | 8.200 | 8.320 | 8.150 | 8.230 | 8.209 | 3,217,800 |
| 2022-09-02 | 7.950 | 8.210 | 7.900 | 8.210 | 8.189 | 4,351,800 |
| 2022-09-01 | 8.080 | 8.120 | 7.870 | 7.950 | 7.930 | 3,066,938 |
| 2022-08-31 | 8.270 | 8.300 | 7.920 | 7.960 | 7.940 | 5,601,800 |
| 2022-08-30 | 8.200 | 8.340 | 8.200 | 8.320 | 8.299 | 4,451,300 |
| 2022-08-29 | 7.830 | 8.200 | 7.760 | 8.180 | 8.159 | 5,530,633 |
| 2022-08-26 | 8.200 | 8.260 | 7.950 | 7.970 | 7.950 | 5,077,100 |
| 2022-08-25 | 8.130 | 8.280 | 7.910 | 8.220 | 8.199 | 6,175,920 |
| 2022-08-24 | 8.360 | 8.510 | 8.060 | 8.110 | 8.089 | 7,402,555 |
| 2022-08-23 | 8.340 | 8.340 | 8.140 | 8.310 | 8.289 | 5,319,800 |
| 2022-08-22 | 8.150 | 8.410 | 8.120 | 8.340 | 8.319 | 5,849,042 |
| 2022-08-19 | 8.600 | 8.610 | 8.200 | 8.200 | 8.179 | 10,467,800 |
| 2022-08-18 | 8.660 | 8.770 | 8.420 | 8.590 | 8.568 | 15,093,714 |
| 2022-08-17 | 8.380 | 9.140 | 8.320 | 8.810 | 8.788 | 25,127,177 |
| 2022-08-16 | 8.180 | 8.340 | 8.140 | 8.310 | 8.289 | 10,677,840 |
| 2022-08-15 | 7.950 | 8.290 | 7.870 | 8.250 | 8.229 | 12,167,524 |
| 2022-08-12 | 8.110 | 8.110 | 7.950 | 8.000 | 7.980 | 8,719,965 |
| 2022-08-11 | 8.000 | 8.150 | 7.970 | 8.100 | 8.079 | 10,890,179 |
| 2022-08-10 | 7.890 | 7.990 | 7.830 | 7.990 | 7.970 | 7,987,764 |
| 2022-08-09 | 7.950 | 8.090 | 7.890 | 7.910 | 7.890 | 9,505,117 |
| 2022-08-08 | 7.830 | 8.000 | 7.810 | 7.990 | 7.970 | 8,943,778 |
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.