Suzhou Hesheng Special Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 26.000 | 26.180 | 25.350 | 25.420 | 25.355 | 2,139,211 |
| 2025-04-25 | 25.770 | 25.920 | 25.400 | 25.560 | 25.495 | 2,816,405 |
| 2025-04-24 | 25.300 | 25.850 | 25.020 | 25.490 | 25.425 | 3,946,900 |
| 2025-04-23 | 25.080 | 25.850 | 24.850 | 25.410 | 25.345 | 5,129,300 |
| 2025-04-22 | 24.660 | 25.090 | 24.550 | 24.900 | 24.837 | 3,070,500 |
| 2025-04-21 | 24.370 | 25.180 | 24.000 | 24.860 | 24.797 | 5,592,520 |
| 2025-04-18 | 23.520 | 24.730 | 23.200 | 24.390 | 24.328 | 6,612,621 |
| 2025-04-17 | 23.350 | 24.250 | 23.350 | 23.480 | 23.420 | 2,943,521 |
| 2025-04-16 | 24.110 | 24.160 | 23.050 | 23.540 | 23.480 | 3,039,700 |
| 2025-04-15 | 24.100 | 24.400 | 23.380 | 24.080 | 24.019 | 3,850,604 |
| 2025-04-14 | 24.010 | 24.430 | 23.650 | 24.050 | 23.989 | 5,042,400 |
| 2025-04-11 | 23.130 | 24.110 | 22.600 | 23.670 | 23.610 | 6,901,900 |
| 2025-04-10 | 22.300 | 23.300 | 22.300 | 23.070 | 23.011 | 6,472,900 |
| 2025-04-09 | 20.500 | 21.940 | 18.850 | 21.500 | 21.445 | 9,055,000 |
| 2025-04-08 | 22.500 | 22.660 | 20.530 | 20.900 | 20.847 | 12,560,483 |
| 2025-04-07 | 22.820 | 23.880 | 22.810 | 22.810 | 22.752 | 4,436,797 |
| 2025-04-03 | 25.510 | 26.090 | 25.240 | 25.340 | 25.276 | 4,710,283 |
| 2025-04-02 | 25.820 | 26.360 | 25.490 | 26.080 | 26.014 | 4,557,502 |
| 2025-04-01 | 26.990 | 27.100 | 24.950 | 25.780 | 25.714 | 8,892,900 |
| 2025-03-31 | 26.000 | 26.200 | 24.890 | 25.880 | 25.814 | 5,249,520 |
| 2025-03-28 | 25.960 | 26.820 | 25.700 | 26.220 | 26.153 | 6,427,900 |
| 2025-03-27 | 26.700 | 26.700 | 26.000 | 26.180 | 26.113 | 5,251,000 |
| 2025-03-26 | 25.200 | 26.860 | 25.200 | 26.450 | 26.383 | 7,179,620 |
| 2025-03-25 | 26.200 | 26.450 | 25.170 | 25.400 | 25.335 | 7,322,700 |
| 2025-03-24 | 27.330 | 27.770 | 25.530 | 26.000 | 25.934 | 8,246,100 |
| 2025-03-21 | 28.710 | 28.950 | 26.790 | 27.140 | 27.071 | 12,023,056 |
| 2025-03-20 | 28.160 | 29.870 | 28.010 | 29.000 | 28.926 | 10,428,400 |
| 2025-03-19 | 28.400 | 29.660 | 28.220 | 28.350 | 28.278 | 14,100,700 |
| 2025-03-18 | 28.200 | 28.990 | 27.800 | 28.390 | 28.318 | 8,563,455 |
| 2025-03-17 | 26.990 | 29.060 | 26.780 | 28.360 | 28.288 | 15,880,308 |
| 2025-03-14 | 26.010 | 27.140 | 25.560 | 26.960 | 26.891 | 11,226,773 |
| 2025-03-13 | 27.010 | 27.010 | 25.500 | 25.620 | 25.555 | 9,595,887 |
| 2025-03-12 | 27.300 | 27.840 | 26.500 | 27.020 | 26.951 | 10,475,214 |
| 2025-03-11 | 27.790 | 27.890 | 26.650 | 27.070 | 27.001 | 9,810,680 |
| 2025-03-10 | 26.500 | 28.300 | 26.110 | 28.060 | 27.989 | 14,198,711 |
| 2025-03-07 | 25.800 | 27.650 | 25.400 | 27.050 | 26.981 | 16,197,221 |
| 2025-03-06 | 25.000 | 26.600 | 24.710 | 25.820 | 25.754 | 17,559,181 |
| 2025-03-05 | 24.270 | 25.550 | 23.630 | 25.450 | 25.385 | 17,973,963 |
| 2025-03-04 | 21.300 | 24.330 | 21.300 | 23.600 | 23.540 | 22,335,863 |
| 2025-03-03 | 24.430 | 25.500 | 22.320 | 22.320 | 22.263 | 26,245,922 |
| 2025-02-28 | 24.520 | 26.490 | 24.510 | 24.800 | 24.737 | 33,361,767 |
| 2025-02-27 | 24.000 | 24.990 | 22.880 | 24.080 | 24.019 | 22,051,233 |
| 2025-02-26 | 24.040 | 24.600 | 22.670 | 24.000 | 23.939 | 29,028,097 |
| 2025-02-25 | 24.000 | 25.630 | 23.870 | 23.870 | 23.809 | 34,181,384 |
| 2025-02-24 | 24.600 | 26.520 | 24.250 | 26.520 | 26.453 | 47,092,248 |
| 2025-02-21 | 26.460 | 26.460 | 21.940 | 24.110 | 24.049 | 46,651,162 |
| 2025-02-20 | 24.010 | 24.060 | 23.500 | 24.060 | 23.999 | 6,779,090 |
| 2025-02-19 | 20.500 | 21.870 | 20.300 | 21.870 | 21.814 | 15,573,048 |
| 2025-02-18 | 18.000 | 19.880 | 17.830 | 19.880 | 19.829 | 13,671,167 |
| 2025-02-17 | 17.850 | 18.300 | 17.300 | 18.070 | 18.024 | 7,741,760 |
| 2025-02-14 | 17.250 | 18.010 | 16.730 | 17.850 | 17.805 | 6,976,400 |
| 2025-02-13 | 17.360 | 17.660 | 17.100 | 17.220 | 17.176 | 3,643,601 |
| 2025-02-12 | 17.730 | 17.800 | 17.360 | 17.490 | 17.446 | 3,742,502 |
| 2025-02-11 | 17.600 | 17.970 | 17.390 | 17.640 | 17.595 | 4,759,318 |
| 2025-02-10 | 16.700 | 17.820 | 16.450 | 17.680 | 17.635 | 7,410,540 |
| 2025-02-07 | 16.260 | 17.060 | 16.200 | 16.710 | 16.667 | 4,656,901 |
| 2025-02-06 | 15.700 | 16.490 | 15.700 | 16.260 | 16.219 | 2,101,200 |
| 2025-02-05 | 15.910 | 16.150 | 15.700 | 15.900 | 15.860 | 2,118,600 |
| 2025-01-27 | 15.820 | 16.150 | 15.720 | 15.770 | 15.730 | 2,012,500 |
| 2025-01-24 | 16.000 | 16.100 | 15.680 | 15.760 | 15.720 | 2,671,700 |
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.