Suzhou Hesheng Special Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 7.430 | 7.450 | 7.330 | 7.420 | 7.401 | 925,563 |
| 2021-11-09 | 7.230 | 7.390 | 7.230 | 7.390 | 7.371 | 1,052,900 |
| 2021-11-08 | 7.200 | 7.320 | 7.150 | 7.230 | 7.212 | 1,746,801 |
| 2021-11-05 | 7.400 | 7.440 | 7.250 | 7.260 | 7.242 | 1,465,500 |
| 2021-11-04 | 7.350 | 7.520 | 7.310 | 7.470 | 7.451 | 967,200 |
| 2021-11-03 | 7.310 | 7.390 | 7.250 | 7.370 | 7.351 | 844,700 |
| 2021-11-02 | 7.560 | 7.640 | 7.240 | 7.300 | 7.281 | 2,498,300 |
| 2021-11-01 | 7.350 | 7.660 | 7.280 | 7.580 | 7.561 | 2,180,810 |
| 2021-10-29 | 7.250 | 7.380 | 7.150 | 7.340 | 7.321 | 1,559,408 |
| 2021-10-28 | 7.500 | 7.540 | 7.200 | 7.270 | 7.252 | 3,016,500 |
| 2021-10-27 | 7.650 | 7.660 | 7.370 | 7.520 | 7.501 | 6,583,031 |
| 2021-10-26 | 8.080 | 8.200 | 8.060 | 8.190 | 8.169 | 1,840,700 |
| 2021-10-25 | 8.320 | 8.320 | 8.050 | 8.100 | 8.079 | 2,679,801 |
| 2021-10-22 | 8.470 | 8.520 | 8.160 | 8.220 | 8.199 | 3,715,001 |
| 2021-10-21 | 8.510 | 8.540 | 8.350 | 8.470 | 8.448 | 2,940,700 |
| 2021-10-20 | 8.570 | 8.600 | 8.300 | 8.510 | 8.488 | 4,183,001 |
| 2021-10-19 | 8.840 | 8.840 | 8.560 | 8.610 | 8.588 | 5,437,800 |
| 2021-10-18 | 8.660 | 8.900 | 8.500 | 8.850 | 8.828 | 7,625,655 |
| 2021-10-15 | 8.780 | 8.830 | 8.450 | 8.600 | 8.578 | 8,048,758 |
| 2021-10-14 | 9.000 | 9.260 | 8.690 | 8.840 | 8.818 | 14,506,380 |
← NewerPage 21 of 21 · 1,220 trading days
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.