Suzhou Hesheng Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	81.350	81.350	79.000	81.350	81.143	22,814,848
2026-04-23	72.310	77.410	72.220	73.950	73.762	11,441,088
2026-04-22	71.100	72.860	70.800	71.320	71.138	4,822,586
2026-04-21	73.400	73.890	70.700	71.170	70.989	6,208,511
2026-04-20	74.270	74.990	71.550	74.350	74.161	10,005,717
2026-04-17	71.600	75.000	70.310	74.500	74.310	12,537,763
2026-04-16	71.010	72.640	69.830	70.530	70.350	9,113,720
2026-04-15	69.830	73.990	69.200	72.130	71.946	9,633,047
2026-04-14	71.000	72.960	69.510	69.830	69.652	8,656,926
2026-04-13	66.160	73.990	65.800	71.590	71.408	11,875,775
2026-04-10	67.020	69.490	66.830	67.780	67.607	6,589,944
2026-04-09	63.500	67.480	62.790	66.750	66.580	8,056,163
2026-04-08	61.710	64.750	61.710	63.990	63.827	6,838,700
2026-04-07	61.610	61.610	59.600	59.950	59.797	2,463,001
2026-04-03	63.230	63.230	60.500	60.510	60.356	3,261,941
2026-04-02	62.860	63.470	62.060	62.670	62.510	3,284,721
2026-04-01	61.020	62.880	61.020	62.870	62.710	5,007,580
2026-03-31	60.650	61.860	60.000	60.530	60.376	2,989,701
2026-03-30	59.520	61.800	59.040	60.650	60.496	3,652,181
2026-03-27	59.260	61.500	57.800	60.430	60.276	3,436,420
2026-03-26	61.700	63.380	60.000	60.850	60.695	4,518,900
2026-03-25	58.790	61.770	58.610	61.000	60.845	5,710,300
2026-03-24	56.350	57.630	55.100	57.610	57.463	5,217,611
2026-03-23	59.510	59.780	54.840	54.840	54.700	8,759,500
2026-03-20	61.180	62.860	60.880	60.930	60.775	4,383,200
2026-03-19	62.440	62.870	60.500	60.900	60.745	3,929,176
2026-03-18	63.120	63.500	61.500	63.300	63.139	3,450,981
2026-03-17	65.320	66.230	62.280	62.630	62.471	5,275,525
2026-03-16	63.100	65.880	63.020	64.320	64.156	5,177,300
2026-03-13	64.270	64.710	63.270	63.300	63.139	4,214,200
2026-03-12	67.000	67.400	64.560	65.730	65.563	6,187,000
2026-03-11	66.860	68.580	65.800	67.040	66.869	8,916,203
2026-03-10	61.330	67.210	61.330	67.210	67.039	8,067,661
2026-03-09	63.700	64.000	58.280	61.100	60.944	9,278,700
2026-03-06	63.910	65.180	63.360	64.220	64.057	2,481,901
2026-03-05	64.010	65.500	63.000	63.900	63.737	3,682,600
2026-03-04	61.440	64.000	61.420	63.000	62.840	3,395,100
2026-03-03	63.990	66.180	62.260	62.300	62.141	5,656,227
2026-03-02	61.500	64.280	61.390	63.770	63.608	5,718,873
2026-02-27	65.430	65.440	63.690	63.860	63.697	5,131,800
2026-02-26	65.000	66.870	64.260	65.730	65.563	4,019,699
2026-02-25	64.800	65.860	63.500	65.000	64.835	4,756,050
2026-02-24	61.240	65.000	61.240	64.140	63.977	6,434,301
2026-02-13	61.000	61.700	59.800	61.000	60.845	4,872,064
2026-02-12	57.860	62.590	57.540	61.310	61.154	11,010,177
2026-02-11	58.000	59.400	57.030	58.180	58.032	4,403,400
2026-02-10	59.540	59.560	56.820	57.780	57.633	3,877,800
2026-02-09	58.000	59.700	57.120	59.110	58.960	5,105,310
2026-02-06	57.600	57.800	56.310	57.080	56.935	3,141,900
2026-02-05	56.720	58.970	56.720	58.180	58.032	5,087,300
2026-02-04	58.160	58.890	56.890	57.270	57.124	3,245,276
2026-02-03	57.380	59.360	56.670	58.790	58.640	5,772,901
2026-02-02	60.630	60.630	55.210	57.000	56.855	9,857,287
2026-01-30	58.000	61.500	57.190	60.630	60.476	9,050,663
2026-01-29	58.710	60.180	57.570	57.770	57.623	5,448,217
2026-01-28	60.160	60.400	57.760	58.840	58.690	5,113,200
2026-01-27	58.240	59.500	57.300	59.480	59.329	6,190,000
2026-01-26	59.600	60.750	57.890	58.410	58.261	7,468,707
2026-01-23	62.650	63.650	58.440	59.600	59.448	17,031,310
2026-01-22	67.090	68.620	63.000	64.130	63.967	19,099,691

← NewerPage 3 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.