Suzhou Hesheng Special Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.200 | 8.220 | 7.860 | 7.920 | 7.900 | 16,041,446 |
| 2022-08-04 | 8.140 | 8.290 | 8.000 | 8.270 | 8.249 | 17,373,153 |
| 2022-08-03 | 8.090 | 8.800 | 8.090 | 8.350 | 8.329 | 29,739,514 |
| 2022-08-02 | 9.140 | 9.280 | 8.960 | 8.960 | 8.937 | 12,616,700 |
| 2022-08-01 | 10.740 | 10.900 | 9.950 | 9.950 | 9.925 | 40,488,681 |
| 2022-07-29 | 10.050 | 11.060 | 9.390 | 11.060 | 11.032 | 37,815,193 |
| 2022-07-28 | 9.890 | 10.050 | 9.510 | 10.050 | 10.024 | 18,582,306 |
| 2022-07-27 | 8.570 | 9.140 | 8.430 | 9.140 | 9.117 | 16,909,881 |
| 2022-07-26 | 7.600 | 8.310 | 7.480 | 8.310 | 8.289 | 12,204,429 |
| 2022-07-25 | 7.630 | 7.720 | 7.520 | 7.550 | 7.531 | 2,687,093 |
| 2022-07-22 | 7.480 | 7.600 | 7.450 | 7.580 | 7.561 | 1,840,200 |
| 2022-07-21 | 7.450 | 7.570 | 7.440 | 7.470 | 7.451 | 1,820,300 |
| 2022-07-20 | 7.470 | 7.660 | 7.460 | 7.520 | 7.501 | 1,914,100 |
| 2022-07-19 | 7.370 | 7.580 | 7.370 | 7.530 | 7.511 | 4,673,801 |
| 2022-07-18 | 6.980 | 7.420 | 6.980 | 7.400 | 7.381 | 4,407,000 |
| 2022-07-15 | 7.010 | 7.170 | 7.000 | 7.000 | 6.982 | 2,067,400 |
| 2022-07-14 | 7.550 | 7.560 | 7.110 | 7.140 | 7.122 | 3,914,000 |
| 2022-07-13 | 7.240 | 7.330 | 7.180 | 7.320 | 7.301 | 3,639,202 |
| 2022-07-12 | 7.280 | 7.310 | 7.110 | 7.240 | 7.222 | 3,352,700 |
| 2022-07-11 | 7.120 | 7.330 | 7.000 | 7.310 | 7.291 | 3,649,400 |
| 2022-07-08 | 7.000 | 7.140 | 7.000 | 7.080 | 7.062 | 1,427,500 |
| 2022-07-07 | 6.980 | 7.090 | 6.980 | 7.040 | 7.022 | 1,195,000 |
| 2022-07-06 | 7.070 | 7.180 | 6.910 | 6.980 | 6.962 | 1,695,401 |
| 2022-07-05 | 7.040 | 7.200 | 7.000 | 7.080 | 7.062 | 1,936,900 |
| 2022-07-04 | 7.240 | 7.240 | 7.090 | 7.110 | 7.092 | 1,936,600 |
| 2022-07-01 | 7.220 | 7.280 | 7.140 | 7.190 | 7.172 | 1,991,301 |
| 2022-06-30 | 7.200 | 7.360 | 7.180 | 7.220 | 7.202 | 2,527,100 |
| 2022-06-29 | 7.780 | 7.880 | 7.190 | 7.210 | 7.192 | 4,267,201 |
| 2022-06-28 | 7.240 | 7.470 | 7.200 | 7.420 | 7.401 | 4,279,579 |
| 2022-06-27 | 7.260 | 7.440 | 7.160 | 7.240 | 7.222 | 4,255,680 |
| 2022-06-24 | 7.100 | 7.470 | 7.020 | 7.240 | 7.222 | 6,654,700 |
| 2022-06-23 | 6.790 | 7.180 | 6.790 | 7.010 | 6.992 | 4,802,665 |
| 2022-06-22 | 6.980 | 6.990 | 6.750 | 6.750 | 6.733 | 4,224,648 |
| 2022-06-21 | 7.150 | 7.170 | 6.870 | 6.900 | 6.882 | 9,238,938 |
| 2022-06-20 | 7.190 | 7.880 | 7.090 | 7.320 | 7.301 | 12,460,411 |
| 2022-06-17 | 7.060 | 7.160 | 7.020 | 7.160 | 7.142 | 2,099,900 |
| 2022-06-16 | 7.110 | 7.260 | 7.070 | 7.100 | 7.082 | 2,081,811 |
| 2022-06-15 | 7.170 | 7.260 | 7.110 | 7.150 | 7.132 | 3,202,100 |
| 2022-06-14 | 6.980 | 7.170 | 6.980 | 7.160 | 7.142 | 2,273,500 |
| 2022-06-13 | 6.990 | 7.200 | 6.940 | 7.080 | 7.062 | 3,202,996 |
| 2022-06-10 | 6.830 | 7.120 | 6.800 | 7.070 | 7.052 | 3,524,532 |
| 2022-06-09 | 6.860 | 6.960 | 6.800 | 6.900 | 6.882 | 2,414,580 |
| 2022-06-08 | 6.910 | 6.950 | 6.740 | 6.860 | 6.843 | 2,824,910 |
| 2022-06-07 | 6.800 | 6.940 | 6.700 | 6.910 | 6.892 | 3,855,953 |
| 2022-06-06 | 6.680 | 6.840 | 6.640 | 6.830 | 6.813 | 3,790,750 |
| 2022-06-02 | 6.700 | 6.780 | 6.570 | 6.650 | 6.633 | 3,198,100 |
| 2022-06-01 | 6.700 | 6.810 | 6.630 | 6.740 | 6.723 | 3,999,400 |
| 2022-05-31 | 6.860 | 6.860 | 6.600 | 6.710 | 6.693 | 4,257,500 |
| 2022-05-30 | 6.860 | 6.950 | 6.620 | 6.760 | 6.743 | 8,546,649 |
| 2022-05-27 | 7.280 | 7.430 | 6.890 | 7.000 | 6.982 | 11,738,019 |
| 2022-05-26 | 6.460 | 7.130 | 6.380 | 7.130 | 7.112 | 4,282,091 |
| 2022-05-25 | 6.240 | 6.510 | 6.200 | 6.480 | 6.464 | 1,770,500 |
| 2022-05-24 | 6.480 | 6.570 | 6.200 | 6.200 | 6.184 | 1,332,300 |
| 2022-05-23 | 6.480 | 6.510 | 6.410 | 6.470 | 6.454 | 849,100 |
| 2022-05-20 | 6.530 | 6.550 | 6.400 | 6.450 | 6.434 | 1,065,200 |
| 2022-05-19 | 6.310 | 6.830 | 6.280 | 6.430 | 6.414 | 1,288,900 |
| 2022-05-18 | 6.310 | 6.470 | 6.260 | 6.380 | 6.364 | 1,234,965 |
| 2022-05-17 | 6.330 | 6.410 | 6.240 | 6.300 | 6.284 | 1,132,900 |
| 2022-05-16 | 6.440 | 6.440 | 6.270 | 6.370 | 6.354 | 1,159,703 |
| 2022-05-13 | 6.270 | 6.410 | 6.230 | 6.380 | 6.364 | 1,378,600 |
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.