Suzhou Hesheng Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.280	6.370	6.150	6.250	6.234	1,136,252
2022-05-11	6.350	6.440	6.240	6.240	6.224	1,433,648
2022-05-10	6.150	6.380	6.150	6.360	6.344	1,337,291
2022-05-09	6.060	6.260	6.020	6.240	6.224	1,183,901
2022-05-06	6.090	6.110	5.980	6.090	6.075	869,702
2022-05-05	6.320	6.320	6.110	6.180	6.164	1,748,603
2022-04-29	6.040	6.390	6.040	6.270	6.254	1,666,600
2022-04-28	5.940	6.160	5.870	6.080	6.065	1,670,700
2022-04-27	5.670	5.940	5.540	5.940	5.925	1,721,600
2022-04-26	5.930	6.050	5.600	5.670	5.656	1,363,500
2022-04-25	6.420	6.420	5.900	5.900	5.885	2,221,598
2022-04-22	6.490	6.630	6.360	6.500	6.483	1,599,310
2022-04-21	6.760	6.790	6.510	6.550	6.533	1,350,600
2022-04-20	6.800	6.860	6.720	6.750	6.733	996,700
2022-04-19	6.810	6.830	6.740	6.800	6.783	907,100
2022-04-18	6.810	6.810	6.670	6.750	6.733	870,100
2022-04-15	7.020	7.100	6.830	6.830	6.813	1,126,100
2022-04-14	6.860	7.140	6.820	7.100	7.082	2,614,201
2022-04-13	6.880	6.930	6.810	6.820	6.803	911,400
2022-04-12	6.760	6.950	6.650	6.950	6.932	1,237,300
2022-04-11	6.810	6.900	6.730	6.750	6.733	1,251,900
2022-04-08	6.940	7.010	6.810	6.890	6.873	1,288,800
2022-04-07	7.070	7.190	6.970	6.980	6.962	1,501,140
2022-04-06	7.040	7.230	7.000	7.130	7.112	1,912,600
2022-04-01	6.940	7.100	6.900	7.030	7.012	1,307,100
2022-03-31	6.930	7.040	6.910	6.970	6.952	1,260,600
2022-03-30	6.960	7.000	6.880	6.910	6.892	1,154,700
2022-03-29	7.020	7.110	6.880	6.900	6.882	1,527,640
2022-03-28	6.930	7.090	6.860	7.040	7.022	1,623,187
2022-03-25	6.890	7.040	6.890	6.930	6.912	1,016,310
2022-03-24	6.980	6.990	6.840	6.890	6.873	1,152,289
2022-03-23	7.050	7.050	6.920	6.990	6.972	766,936
2022-03-22	7.010	7.050	6.880	7.000	6.982	942,700
2022-03-21	6.870	6.970	6.800	6.950	6.932	851,500
2022-03-18	6.720	6.920	6.690	6.870	6.853	1,416,137
2022-03-17	6.700	6.790	6.640	6.740	6.723	1,357,600
2022-03-16	6.530	6.700	6.400	6.630	6.613	1,416,571
2022-03-15	6.750	6.800	6.520	6.520	6.503	1,692,992
2022-03-14	7.030	7.090	6.810	6.840	6.823	1,193,900
2022-03-11	6.900	7.010	6.740	7.010	6.992	1,442,515
2022-03-10	6.820	7.050	6.820	6.940	6.922	1,341,914
2022-03-09	6.930	7.080	6.460	6.770	6.753	1,902,018
2022-03-08	7.100	7.180	6.930	6.930	6.912	1,440,378
2022-03-07	7.210	7.230	7.100	7.100	7.082	1,281,600
2022-03-04	7.270	7.320	7.130	7.190	7.172	1,399,560
2022-03-03	7.310	7.340	7.250	7.270	7.252	1,200,100
2022-03-02	7.230	7.300	7.210	7.290	7.271	1,504,740
2022-03-01	7.180	7.250	7.160	7.250	7.232	1,212,940
2022-02-28	7.230	7.230	7.020	7.140	7.122	1,727,700
2022-02-25	7.180	7.280	7.100	7.190	7.172	1,191,400
2022-02-24	7.280	7.340	7.010	7.070	7.052	2,358,402
2022-02-23	7.280	7.330	7.240	7.280	7.262	1,130,201
2022-02-22	7.340	7.350	7.220	7.260	7.242	1,258,008
2022-02-21	7.250	7.390	7.250	7.360	7.341	1,388,900
2022-02-18	7.230	7.320	7.190	7.290	7.271	785,500
2022-02-17	7.300	7.400	7.220	7.230	7.212	1,996,459
2022-02-16	7.220	7.320	7.190	7.290	7.271	1,074,840
2022-02-15	7.260	7.280	7.140	7.180	7.162	1,318,301
2022-02-14	7.180	7.280	7.110	7.270	7.252	964,500
2022-02-11	7.290	7.330	7.180	7.180	7.162	1,042,200

← NewerPage 19 of 21 · 1,220 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.