Suzhou Hesheng Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	42.170	42.300	40.290	40.970	40.866	8,265,640
2025-10-24	42.920	42.930	40.930	42.020	41.913	11,449,540
2025-10-23	39.030	43.000	38.510	43.000	42.891	15,668,270
2025-10-22	39.550	40.080	38.320	39.090	38.991	7,971,762
2025-10-21	38.770	39.500	38.310	39.460	39.360	4,437,300
2025-10-20	38.620	39.160	38.000	38.690	38.592	4,498,450
2025-10-17	39.200	39.320	37.890	38.100	38.003	5,839,900
2025-10-16	40.590	41.000	38.920	39.130	39.030	6,542,300
2025-10-15	39.060	41.000	38.670	40.130	40.028	8,539,300
2025-10-14	41.780	42.430	37.680	38.140	38.043	15,000,400
2025-10-13	37.610	42.960	37.610	41.780	41.674	10,576,165
2025-10-10	41.500	41.500	39.340	39.610	39.509	9,422,305
2025-10-09	40.880	41.680	39.710	41.550	41.444	8,360,107
2025-09-30	39.600	41.300	39.500	40.880	40.776	8,399,616
2025-09-29	39.130	40.000	38.220	39.930	39.828	7,185,786
2025-09-26	39.650	40.130	38.510	39.150	39.050	7,402,021
2025-09-25	39.550	40.950	39.120	39.820	39.719	8,505,886
2025-09-24	37.490	39.740	37.000	39.530	39.429	8,306,186
2025-09-23	39.110	39.110	36.500	37.710	37.614	8,376,101
2025-09-22	38.500	39.950	38.130	38.960	38.861	6,563,656
2025-09-19	38.550	39.660	38.070	38.330	38.232	5,615,602
2025-09-18	39.230	40.180	37.810	38.550	38.452	10,705,072
2025-09-17	40.000	40.600	38.780	39.210	39.110	11,002,591
2025-09-16	38.720	40.310	38.000	39.460	39.360	18,187,725
2025-09-15	35.180	38.720	35.180	38.720	38.621	6,809,081
2025-09-12	35.000	35.830	34.800	35.200	35.110	5,267,000
2025-09-11	34.420	35.350	34.000	34.890	34.801	5,790,550
2025-09-10	34.160	34.950	33.980	34.390	34.302	5,511,203
2025-09-09	32.470	34.700	31.900	34.160	34.073	9,355,100
2025-09-08	31.960	33.190	31.880	32.420	32.337	5,274,700
2025-09-05	31.750	32.310	31.190	31.950	31.869	4,357,100
2025-09-04	34.270	34.270	30.960	31.550	31.470	11,139,575
2025-09-03	35.240	35.680	34.000	34.280	34.193	5,239,000
2025-09-02	34.180	36.500	33.620	35.240	35.150	11,213,803
2025-09-01	35.500	35.890	34.080	34.180	34.093	8,561,520
2025-08-29	36.590	36.750	35.500	35.880	35.789	7,706,212
2025-08-28	35.380	36.340	34.800	36.320	36.228	9,825,013
2025-08-27	35.670	37.980	34.970	35.510	35.420	15,799,700
2025-08-26	34.020	36.000	33.830	35.550	35.460	16,499,990
2025-08-25	34.310	36.180	34.310	35.330	35.240	26,611,671
2025-08-22	30.000	32.890	29.910	32.890	32.806	14,835,688
2025-08-21	30.240	30.480	29.760	29.900	29.824	4,457,601
2025-08-20	29.790	30.230	29.520	30.230	30.153	3,816,200
2025-08-19	30.000	30.100	29.450	29.790	29.714	4,341,253
2025-08-18	30.100	30.490	29.850	30.010	29.934	4,861,696
2025-08-15	30.040	30.240	29.810	30.100	30.023	3,642,779
2025-08-14	30.260	30.700	29.880	30.040	29.964	2,960,800
2025-08-13	31.070	31.070	30.330	30.490	30.412	4,167,633
2025-08-12	31.000	31.330	30.640	31.080	31.001	3,432,121
2025-08-11	30.300	31.240	29.590	30.940	30.861	5,334,494
2025-08-08	32.400	32.660	30.270	30.380	30.303	9,027,901
2025-08-07	32.840	33.180	32.110	32.720	32.637	4,178,500
2025-08-06	32.830	33.250	32.220	32.810	32.727	3,657,901
2025-08-05	33.260	33.420	32.470	32.800	32.717	4,678,621
2025-08-04	31.160	33.500	31.000	33.250	33.165	8,453,852
2025-08-01	31.500	31.850	30.870	31.160	31.081	3,217,500
2025-07-31	30.850	31.660	30.660	31.290	31.210	4,016,200
2025-07-30	30.880	31.500	30.540	30.860	30.781	2,871,425
2025-07-29	31.470	31.600	30.730	31.000	30.921	3,467,100
2025-07-28	30.980	31.940	30.780	31.640	31.559	6,297,694

← NewerPage 5 of 21 · 1,219 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.