Suzhou Hesheng Special Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 7.260 | 7.350 | 7.230 | 7.330 | 7.311 | 1,410,300 |
| 2022-02-09 | 7.290 | 7.310 | 7.220 | 7.270 | 7.252 | 991,000 |
| 2022-02-08 | 7.140 | 7.290 | 7.050 | 7.260 | 7.242 | 1,663,436 |
| 2022-02-07 | 7.220 | 7.370 | 7.050 | 7.140 | 7.122 | 1,702,081 |
| 2022-01-28 | 6.830 | 7.210 | 6.830 | 7.110 | 7.092 | 1,871,512 |
| 2022-01-27 | 7.080 | 7.110 | 6.800 | 6.830 | 6.813 | 2,383,200 |
| 2022-01-26 | 7.060 | 7.180 | 7.000 | 7.090 | 7.072 | 1,022,340 |
| 2022-01-25 | 7.510 | 7.590 | 7.040 | 7.050 | 7.032 | 3,367,812 |
| 2022-01-24 | 7.460 | 7.580 | 7.300 | 7.480 | 7.461 | 1,409,612 |
| 2022-01-21 | 7.390 | 7.660 | 7.390 | 7.540 | 7.521 | 1,688,974 |
| 2022-01-20 | 7.770 | 7.820 | 7.430 | 7.440 | 7.421 | 2,817,212 |
| 2022-01-19 | 7.630 | 7.820 | 7.550 | 7.760 | 7.740 | 1,692,600 |
| 2022-01-18 | 7.850 | 7.930 | 7.590 | 7.600 | 7.581 | 2,497,101 |
| 2022-01-17 | 7.720 | 7.860 | 7.660 | 7.850 | 7.830 | 1,999,780 |
| 2022-01-14 | 7.870 | 7.920 | 7.690 | 7.720 | 7.700 | 2,086,604 |
| 2022-01-13 | 7.920 | 7.970 | 7.830 | 7.870 | 7.850 | 2,191,930 |
| 2022-01-12 | 7.780 | 7.940 | 7.700 | 7.920 | 7.900 | 3,448,541 |
| 2022-01-11 | 7.750 | 7.860 | 7.700 | 7.780 | 7.760 | 3,113,700 |
| 2022-01-10 | 7.610 | 7.770 | 7.550 | 7.750 | 7.730 | 2,733,203 |
| 2022-01-07 | 7.760 | 7.790 | 7.580 | 7.580 | 7.561 | 2,269,000 |
| 2022-01-06 | 7.750 | 7.800 | 7.670 | 7.740 | 7.720 | 3,121,800 |
| 2022-01-05 | 7.700 | 7.800 | 7.630 | 7.670 | 7.651 | 3,061,100 |
| 2022-01-04 | 7.620 | 7.720 | 7.620 | 7.700 | 7.680 | 3,282,100 |
| 2021-12-31 | 7.560 | 7.660 | 7.520 | 7.590 | 7.571 | 1,909,600 |
| 2021-12-30 | 7.470 | 7.560 | 7.450 | 7.540 | 7.521 | 1,580,502 |
| 2021-12-29 | 7.470 | 7.520 | 7.340 | 7.470 | 7.451 | 1,167,900 |
| 2021-12-28 | 7.430 | 7.510 | 7.370 | 7.480 | 7.461 | 977,115 |
| 2021-12-27 | 7.330 | 7.460 | 7.230 | 7.420 | 7.401 | 1,887,181 |
| 2021-12-24 | 7.500 | 7.500 | 7.300 | 7.300 | 7.281 | 2,147,500 |
| 2021-12-23 | 7.560 | 7.580 | 7.500 | 7.510 | 7.491 | 2,585,800 |
| 2021-12-22 | 7.680 | 7.690 | 7.600 | 7.660 | 7.641 | 1,306,600 |
| 2021-12-21 | 7.630 | 7.670 | 7.520 | 7.660 | 7.641 | 1,942,442 |
| 2021-12-20 | 7.550 | 7.760 | 7.550 | 7.600 | 7.581 | 1,995,100 |
| 2021-12-17 | 7.610 | 7.630 | 7.490 | 7.520 | 7.501 | 1,613,600 |
| 2021-12-16 | 7.580 | 7.630 | 7.520 | 7.620 | 7.601 | 1,788,296 |
| 2021-12-15 | 7.520 | 7.630 | 7.490 | 7.590 | 7.571 | 2,827,393 |
| 2021-12-14 | 7.450 | 7.490 | 7.350 | 7.490 | 7.471 | 1,351,100 |
| 2021-12-13 | 7.460 | 7.480 | 7.400 | 7.450 | 7.431 | 1,416,000 |
| 2021-12-10 | 7.490 | 7.550 | 7.400 | 7.460 | 7.441 | 1,314,700 |
| 2021-12-09 | 7.380 | 7.520 | 7.340 | 7.490 | 7.471 | 1,775,400 |
| 2021-12-08 | 7.350 | 7.410 | 7.300 | 7.400 | 7.381 | 1,247,000 |
| 2021-12-07 | 7.430 | 7.430 | 7.290 | 7.350 | 7.331 | 1,669,900 |
| 2021-12-06 | 7.580 | 7.620 | 7.360 | 7.400 | 7.381 | 2,217,103 |
| 2021-12-03 | 7.600 | 7.640 | 7.460 | 7.590 | 7.571 | 1,758,006 |
| 2021-12-02 | 7.620 | 7.780 | 7.550 | 7.590 | 7.571 | 2,980,079 |
| 2021-12-01 | 7.480 | 7.840 | 7.310 | 7.690 | 7.670 | 6,551,234 |
| 2021-11-30 | 7.410 | 7.780 | 7.350 | 7.570 | 7.551 | 6,696,697 |
| 2021-11-29 | 7.250 | 7.340 | 7.210 | 7.320 | 7.301 | 1,435,147 |
| 2021-11-26 | 7.390 | 7.410 | 7.310 | 7.350 | 7.331 | 1,260,300 |
| 2021-11-25 | 7.410 | 7.490 | 7.310 | 7.390 | 7.371 | 2,970,407 |
| 2021-11-24 | 7.680 | 7.690 | 7.300 | 7.420 | 7.401 | 5,748,439 |
| 2021-11-23 | 7.660 | 7.760 | 7.590 | 7.680 | 7.660 | 1,340,202 |
| 2021-11-22 | 7.780 | 7.780 | 7.640 | 7.660 | 7.641 | 1,088,736 |
| 2021-11-19 | 7.550 | 7.750 | 7.540 | 7.730 | 7.710 | 1,368,341 |
| 2021-11-18 | 7.730 | 7.850 | 7.540 | 7.580 | 7.561 | 2,184,400 |
| 2021-11-17 | 7.500 | 7.650 | 7.470 | 7.640 | 7.621 | 964,099 |
| 2021-11-16 | 7.580 | 7.760 | 7.490 | 7.520 | 7.501 | 1,357,240 |
| 2021-11-15 | 7.570 | 7.680 | 7.500 | 7.670 | 7.651 | 1,510,299 |
| 2021-11-12 | 7.390 | 7.610 | 7.390 | 7.580 | 7.561 | 1,302,160 |
| 2021-11-11 | 7.400 | 7.470 | 7.330 | 7.430 | 7.411 | 976,224 |
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.