Suzhou Hesheng Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	58.270	59.650	57.300	58.030	58.030	7,806,025
2026-07-22	59.600	61.200	57.200	58.300	58.300	10,011,958
2026-07-21	53.000	59.800	49.090	59.570	59.570	18,056,045
2026-07-20	59.390	60.600	54.540	54.540	54.540	12,434,253
2026-07-17	67.280	67.280	60.600	60.600	60.600	8,597,700
2026-07-16	71.590	72.380	66.490	67.330	67.330	7,686,086
2026-07-15	77.790	77.790	71.000	71.690	71.690	6,559,832
2026-07-14	77.580	78.290	72.280	75.950	75.950	6,983,297
2026-07-13	82.020	83.940	77.300	77.820	77.820	7,200,900
2026-07-10	87.500	88.580	82.300	82.520	82.520	6,970,440
2026-07-09	79.630	85.800	75.590	85.160	85.160	9,458,182
2026-07-08	84.030	85.490	78.000	78.230	78.230	8,656,240
2026-07-07	88.000	89.500	84.010	84.030	84.030	7,789,001
2026-07-06	90.000	91.580	82.000	88.260	88.260	11,424,764
2026-07-03	87.500	89.590	85.350	86.000	86.000	6,510,181
2026-07-02	86.290	92.580	83.010	87.970	87.970	11,482,286
2026-07-01	91.970	96.160	87.350	88.850	88.850	11,546,451
2026-06-30	82.510	91.870	80.600	91.870	91.870	11,631,801
2026-06-29	86.170	87.500	80.000	83.520	83.520	8,665,333
2026-06-26	88.510	89.500	84.100	86.460	86.460	8,670,033
2026-06-25	89.210	91.010	86.800	89.750	89.750	11,186,173
2026-06-24	86.290	89.940	83.550	88.190	88.190	8,571,779
2026-06-23	87.130	92.790	83.700	86.300	86.300	12,879,262
2026-06-22	89.610	91.700	85.000	87.130	87.130	12,136,105
2026-06-18	82.730	89.890	82.300	89.190	89.190	11,780,323
2026-06-17	82.580	84.750	81.610	83.380	83.380	7,095,900
2026-06-16	82.580	83.520	81.080	82.470	82.260	6,453,700
2026-06-15	78.930	82.650	78.920	82.580	82.370	7,599,740
2026-06-12	81.000	82.980	76.800	78.440	78.240	8,003,113
2026-06-11	81.300	81.700	77.610	78.300	78.101	6,151,600
2026-06-10	81.000	86.160	80.000	81.120	80.913	7,910,400
2026-06-09	80.500	82.500	79.300	82.420	82.210	5,881,141
2026-06-08	78.840	81.590	76.000	78.550	78.350	9,415,232
2026-06-05	87.960	88.330	82.480	83.370	83.158	11,897,108
2026-06-04	89.000	90.750	87.450	89.470	89.242	6,712,271
2026-06-03	88.970	92.000	88.150	89.270	89.043	7,601,215
2026-06-02	88.280	90.600	86.660	89.840	89.611	10,606,517
2026-06-01	92.000	92.940	86.740	87.350	87.128	9,205,796
2026-05-29	100.90	101.80	89.500	90.670	90.439	14,309,280
2026-05-28	95.870	97.200	91.000	96.110	95.865	8,502,365
2026-05-27	100.17	102.80	94.000	94.820	94.579	11,696,378
2026-05-26	104.22	105.00	98.210	99.800	99.546	10,524,454
2026-05-25	102.00	103.20	98.000	102.58	102.32	13,652,274
2026-05-22	101.49	106.77	101.00	102.57	102.31	21,449,861
2026-05-21	99.960	103.95	97.000	97.550	97.302	26,876,021
2026-05-20	89.000	95.880	88.020	94.500	94.259	13,334,901
2026-05-19	88.820	90.070	84.000	89.470	89.242	14,502,650
2026-05-18	93.240	95.850	88.800	89.700	89.472	18,582,633
2026-05-15	104.00	104.00	93.250	93.250	93.013	22,818,082
2026-05-14	108.91	108.91	102.50	103.61	103.35	29,064,404
2026-05-13	88.000	99.010	87.600	99.010	98.758	12,016,298
2026-05-12	95.340	96.600	89.700	90.010	89.781	13,679,772
2026-05-11	95.150	96.960	92.460	96.080	95.835	14,634,493
2026-05-08	91.990	92.300	89.020	90.400	90.170	12,717,800
2026-05-07	92.000	94.500	89.000	93.460	93.222	24,388,502
2026-05-06	89.410	89.410	88.360	89.410	89.182	6,744,940
2026-04-30	78.880	82.480	76.600	81.280	81.073	16,960,539
2026-04-29	79.900	80.190	74.400	76.950	76.754	16,269,525
2026-04-28	84.000	87.000	79.260	79.260	79.058	20,189,084
2026-04-27	86.190	89.200	82.000	88.070	87.846	34,314,828

← NewerPage 2 of 5 · 242 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.