Suzhou Hesheng Special Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 29.360 | 30.680 | 29.280 | 30.610 | 30.532 | 5,250,522 |
| 2025-07-24 | 29.300 | 29.560 | 28.660 | 29.360 | 29.285 | 4,422,700 |
| 2025-07-23 | 30.340 | 30.610 | 29.140 | 29.390 | 29.315 | 5,446,200 |
| 2025-07-22 | 31.370 | 31.370 | 30.150 | 30.480 | 30.402 | 5,183,741 |
| 2025-07-21 | 32.150 | 32.150 | 31.220 | 31.370 | 31.290 | 4,207,322 |
| 2025-07-18 | 31.360 | 32.180 | 31.280 | 32.150 | 32.068 | 4,987,241 |
| 2025-07-17 | 31.830 | 31.960 | 31.280 | 31.540 | 31.460 | 3,840,520 |
| 2025-07-16 | 32.020 | 32.300 | 31.560 | 31.860 | 31.779 | 3,431,342 |
| 2025-07-15 | 31.800 | 32.250 | 31.000 | 32.000 | 31.919 | 6,048,902 |
| 2025-07-14 | 30.540 | 32.400 | 30.540 | 31.850 | 31.769 | 6,260,402 |
| 2025-07-11 | 30.450 | 31.310 | 30.340 | 30.750 | 30.672 | 2,913,273 |
| 2025-07-10 | 30.830 | 31.040 | 30.180 | 30.500 | 30.422 | 2,434,203 |
| 2025-07-09 | 31.410 | 31.580 | 30.730 | 30.840 | 30.762 | 2,487,914 |
| 2025-07-08 | 30.870 | 31.380 | 30.800 | 31.330 | 31.250 | 3,043,400 |
| 2025-07-07 | 30.700 | 31.480 | 30.300 | 30.840 | 30.762 | 3,136,103 |
| 2025-07-04 | 31.160 | 31.270 | 30.400 | 30.500 | 30.422 | 2,855,300 |
| 2025-07-03 | 31.220 | 32.300 | 30.920 | 31.350 | 31.270 | 4,894,800 |
| 2025-07-02 | 31.640 | 31.880 | 31.000 | 31.260 | 31.180 | 3,800,612 |
| 2025-07-01 | 31.440 | 32.220 | 30.870 | 31.450 | 31.370 | 3,821,401 |
| 2025-06-30 | 30.190 | 31.280 | 30.160 | 31.250 | 31.170 | 5,952,296 |
| 2025-06-27 | 30.100 | 30.300 | 29.640 | 30.190 | 30.113 | 2,530,801 |
| 2025-06-26 | 30.420 | 30.970 | 30.100 | 30.110 | 30.033 | 3,194,500 |
| 2025-06-25 | 30.680 | 31.170 | 30.140 | 30.400 | 30.323 | 3,387,800 |
| 2025-06-24 | 30.170 | 31.030 | 30.020 | 30.600 | 30.522 | 3,147,900 |
| 2025-06-23 | 30.300 | 30.720 | 29.770 | 30.020 | 29.944 | 4,609,800 |
| 2025-06-20 | 30.760 | 31.070 | 30.340 | 30.770 | 30.692 | 2,581,400 |
| 2025-06-19 | 31.600 | 31.950 | 30.560 | 30.750 | 30.672 | 3,840,300 |
| 2025-06-18 | 32.200 | 32.200 | 30.160 | 31.390 | 31.310 | 7,224,412 |
| 2025-06-17 | 32.970 | 32.970 | 32.000 | 32.490 | 32.407 | 3,827,202 |
| 2025-06-16 | 31.190 | 33.250 | 31.000 | 32.830 | 32.746 | 7,969,500 |
| 2025-06-13 | 34.130 | 34.210 | 30.900 | 31.230 | 31.151 | 11,594,900 |
| 2025-06-12 | 35.500 | 35.940 | 32.800 | 34.130 | 34.043 | 12,339,801 |
| 2025-06-11 | 36.230 | 37.160 | 34.900 | 35.420 | 35.330 | 7,402,200 |
| 2025-06-10 | 36.800 | 37.160 | 35.330 | 36.700 | 36.607 | 8,935,649 |
| 2025-06-09 | 34.960 | 35.540 | 33.780 | 35.390 | 35.300 | 8,938,909 |
| 2025-06-06 | 34.070 | 35.230 | 34.000 | 34.950 | 34.861 | 7,101,200 |
| 2025-06-05 | 34.730 | 35.330 | 33.880 | 34.250 | 34.163 | 11,258,283 |
| 2025-06-04 | 31.350 | 34.090 | 31.350 | 34.090 | 34.003 | 7,166,624 |
| 2025-06-03 | 30.000 | 31.200 | 29.850 | 30.990 | 30.911 | 3,342,080 |
| 2025-05-30 | 30.030 | 30.350 | 29.750 | 30.180 | 30.103 | 3,159,300 |
| 2025-05-29 | 30.410 | 30.620 | 29.750 | 29.860 | 29.784 | 3,731,400 |
| 2025-05-28 | 30.620 | 30.920 | 30.110 | 30.410 | 30.333 | 2,273,800 |
| 2025-05-27 | 30.510 | 31.200 | 30.250 | 30.620 | 30.542 | 3,286,404 |
| 2025-05-26 | 30.490 | 30.780 | 29.930 | 30.330 | 30.253 | 2,736,210 |
| 2025-05-23 | 30.950 | 31.020 | 30.200 | 30.410 | 30.333 | 4,102,647 |
| 2025-05-22 | 31.120 | 32.200 | 30.810 | 31.030 | 30.951 | 4,410,900 |
| 2025-05-21 | 30.950 | 33.000 | 30.510 | 31.060 | 30.981 | 6,500,300 |
| 2025-05-20 | 31.400 | 31.480 | 30.720 | 30.760 | 30.682 | 4,215,600 |
| 2025-05-19 | 32.020 | 32.290 | 30.550 | 31.100 | 31.021 | 6,991,259 |
| 2025-05-16 | 32.000 | 32.400 | 31.600 | 32.130 | 32.048 | 4,196,510 |
| 2025-05-15 | 32.560 | 32.560 | 31.470 | 32.140 | 32.058 | 5,351,200 |
| 2025-05-14 | 33.090 | 33.200 | 31.780 | 32.560 | 32.477 | 10,162,100 |
| 2025-05-13 | 32.360 | 33.900 | 32.110 | 33.040 | 32.956 | 15,118,880 |
| 2025-05-12 | 29.570 | 31.790 | 29.570 | 31.790 | 31.709 | 9,373,900 |
| 2025-05-09 | 29.250 | 29.480 | 28.390 | 28.900 | 28.826 | 8,592,512 |
| 2025-05-08 | 33.400 | 33.400 | 29.080 | 29.180 | 29.106 | 20,066,230 |
| 2025-05-07 | 30.000 | 31.220 | 29.780 | 31.220 | 31.141 | 2,865,200 |
| 2025-05-06 | 25.800 | 28.380 | 25.600 | 28.380 | 28.308 | 6,341,011 |
| 2025-04-30 | 25.260 | 25.920 | 25.050 | 25.800 | 25.734 | 3,236,900 |
| 2025-04-29 | 25.360 | 25.580 | 24.930 | 25.000 | 24.936 | 2,772,401 |
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.