Suzhou Hesheng Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	58.200	64.020	58.200	64.020	63.857	11,332,617
2026-01-20	56.760	58.750	55.560	58.200	58.052	8,040,200
2026-01-19	56.500	59.200	55.010	56.750	56.606	8,543,089
2026-01-16	60.290	61.580	56.210	56.600	56.456	12,846,787
2026-01-15	59.860	60.950	57.390	59.110	58.960	8,398,800
2026-01-14	53.600	59.170	53.280	59.170	59.019	12,167,836
2026-01-13	53.960	54.600	52.580	53.790	53.653	5,529,200
2026-01-12	51.260	55.000	50.500	53.270	53.134	8,968,142
2026-01-09	50.340	51.650	50.000	51.280	51.149	4,767,380
2026-01-08	49.480	51.080	49.200	50.340	50.212	5,063,900
2026-01-07	49.640	50.820	49.020	49.800	49.673	5,828,502
2026-01-06	49.880	50.210	48.500	49.640	49.514	6,391,940
2026-01-05	45.950	49.800	45.700	49.390	49.264	9,894,923
2025-12-31	44.990	46.430	44.930	45.700	45.584	5,344,593
2025-12-30	45.020	45.940	44.620	45.430	45.314	5,691,679
2025-12-29	42.500	46.120	41.900	45.300	45.185	11,464,095
2025-12-26	42.700	43.200	42.500	42.620	42.512	2,971,600
2025-12-25	42.280	43.110	42.000	42.910	42.801	3,588,900
2025-12-24	41.680	42.880	41.390	42.280	42.172	4,095,343
2025-12-23	40.660	41.700	40.660	41.680	41.574	3,259,138
2025-12-22	40.290	41.800	39.880	40.940	40.836	4,268,677
2025-12-19	41.290	41.690	39.660	40.240	40.138	6,188,738
2025-12-18	41.640	41.640	40.660	40.870	40.766	2,952,400
2025-12-17	40.770	42.000	40.140	41.660	41.554	3,495,300
2025-12-16	40.900	42.370	40.000	40.830	40.726	4,995,400
2025-12-15	41.900	41.900	40.600	40.970	40.866	4,262,201
2025-12-12	42.760	42.850	41.840	41.950	41.843	3,983,300
2025-12-11	44.230	44.420	42.600	42.770	42.661	6,326,500
2025-12-10	42.000	44.440	41.900	44.200	44.087	8,232,400
2025-12-09	42.170	42.500	41.750	42.050	41.943	3,811,600
2025-12-08	42.800	43.270	42.000	42.230	42.123	4,602,757
2025-12-05	43.010	43.490	42.220	42.840	42.731	5,273,000
2025-12-04	43.800	45.120	43.000	43.130	43.020	6,900,810
2025-12-03	42.510	44.420	42.510	43.500	43.389	8,123,216
2025-12-02	42.400	42.910	41.980	42.520	42.412	5,828,813
2025-12-01	39.420	43.110	39.350	42.400	42.292	15,499,209
2025-11-28	37.780	39.800	37.680	39.270	39.170	7,316,143
2025-11-27	37.850	38.390	37.500	37.780	37.684	3,653,700
2025-11-26	38.660	38.860	38.000	38.150	38.053	4,502,300
2025-11-25	39.880	39.990	38.720	38.860	38.761	8,408,542
2025-11-24	42.700	42.700	38.770	40.000	39.898	18,112,232
2025-11-21	37.700	39.490	37.180	38.820	38.721	12,079,400
2025-11-20	37.500	38.030	36.700	37.990	37.893	5,633,401
2025-11-19	37.890	38.500	37.410	37.450	37.355	5,021,100
2025-11-18	38.090	38.290	37.610	37.880	37.784	2,759,300
2025-11-17	38.050	38.380	37.400	38.240	38.143	4,158,700
2025-11-14	38.100	38.200	37.630	38.020	37.923	4,244,700
2025-11-13	38.210	38.490	37.900	38.190	38.093	3,871,100
2025-11-12	38.930	39.600	38.030	38.290	38.193	7,409,658
2025-11-11	38.330	39.700	37.800	38.920	38.821	10,201,802
2025-11-10	39.320	39.320	38.000	38.100	38.003	6,778,800
2025-11-07	39.500	39.780	38.860	39.230	39.130	4,693,202
2025-11-06	39.200	39.380	38.600	39.330	39.230	4,259,164
2025-11-05	39.010	39.650	38.820	39.250	39.150	2,638,800
2025-11-04	39.480	39.700	38.580	39.420	39.320	4,058,532
2025-11-03	39.370	39.820	38.450	39.460	39.360	6,099,301
2025-10-31	39.040	40.500	39.040	39.570	39.469	5,736,040
2025-10-30	40.000	40.080	38.880	39.020	38.921	7,009,200
2025-10-29	40.540	41.150	39.710	40.080	39.978	7,519,544
2025-10-28	40.950	41.470	40.280	40.620	40.517	6,774,500

← NewerPage 4 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.