Suzhou Hesheng Special Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16.100 | 16.500 | 15.950 | 16.100 | 16.059 | 3,394,400 |
| 2025-01-22 | 16.150 | 16.150 | 15.660 | 15.900 | 15.860 | 1,797,702 |
| 2025-01-21 | 16.130 | 16.370 | 15.750 | 16.150 | 16.109 | 2,385,100 |
| 2025-01-20 | 15.840 | 16.310 | 15.840 | 16.130 | 16.089 | 2,862,400 |
| 2025-01-17 | 15.690 | 15.840 | 15.380 | 15.800 | 15.760 | 2,118,641 |
| 2025-01-16 | 15.910 | 15.920 | 15.530 | 15.700 | 15.660 | 3,103,540 |
| 2025-01-15 | 15.790 | 16.260 | 15.470 | 16.030 | 15.989 | 3,954,700 |
| 2025-01-14 | 15.200 | 15.870 | 15.180 | 15.780 | 15.740 | 3,219,500 |
| 2025-01-13 | 15.050 | 15.340 | 14.410 | 15.180 | 15.141 | 3,325,000 |
| 2025-01-10 | 15.750 | 15.980 | 15.050 | 15.090 | 15.052 | 3,150,100 |
| 2025-01-09 | 15.750 | 16.100 | 15.740 | 15.910 | 15.870 | 2,149,200 |
| 2025-01-08 | 15.960 | 16.100 | 15.300 | 15.900 | 15.860 | 3,184,400 |
| 2025-01-07 | 15.650 | 16.050 | 15.540 | 16.050 | 16.009 | 3,039,922 |
| 2025-01-06 | 15.500 | 15.950 | 14.430 | 15.660 | 15.620 | 5,693,700 |
| 2025-01-03 | 16.850 | 17.090 | 15.450 | 15.510 | 15.471 | 6,446,700 |
| 2025-01-02 | 17.090 | 17.600 | 16.500 | 16.850 | 16.807 | 4,238,300 |
| 2024-12-31 | 17.200 | 17.900 | 16.580 | 17.100 | 17.057 | 7,119,175 |
| 2024-12-30 | 18.690 | 18.880 | 17.000 | 17.060 | 17.017 | 11,041,175 |
| 2024-12-27 | 19.000 | 19.400 | 18.510 | 18.670 | 18.623 | 7,441,201 |
| 2024-12-26 | 18.000 | 19.500 | 18.000 | 18.870 | 18.822 | 12,553,001 |
| 2024-12-25 | 17.900 | 19.580 | 17.900 | 18.160 | 18.114 | 12,115,664 |
| 2024-12-24 | 18.050 | 18.400 | 17.410 | 17.920 | 17.874 | 8,626,136 |
| 2024-12-23 | 18.200 | 18.690 | 16.890 | 18.050 | 18.004 | 16,007,039 |
| 2024-12-20 | 15.810 | 17.360 | 15.660 | 17.060 | 17.017 | 7,722,800 |
| 2024-12-19 | 15.720 | 16.150 | 15.300 | 15.840 | 15.800 | 3,666,523 |
| 2024-12-18 | 15.530 | 16.000 | 15.150 | 15.740 | 15.700 | 3,127,160 |
| 2024-12-17 | 16.380 | 16.440 | 15.430 | 15.520 | 15.481 | 3,714,041 |
| 2024-12-16 | 16.560 | 16.800 | 16.160 | 16.280 | 16.239 | 2,444,123 |
| 2024-12-13 | 16.780 | 16.800 | 16.360 | 16.400 | 16.358 | 3,978,791 |
| 2024-12-12 | 16.860 | 17.000 | 16.440 | 16.850 | 16.807 | 4,200,143 |
| 2024-12-11 | 17.380 | 17.500 | 16.770 | 16.910 | 16.867 | 4,475,400 |
| 2024-12-10 | 17.520 | 18.000 | 16.950 | 17.380 | 17.336 | 5,811,540 |
| 2024-12-09 | 17.570 | 17.580 | 16.820 | 16.950 | 16.907 | 3,962,500 |
| 2024-12-06 | 17.300 | 17.700 | 17.000 | 17.560 | 17.515 | 4,038,012 |
| 2024-12-05 | 16.840 | 17.630 | 16.710 | 17.290 | 17.246 | 4,629,695 |
| 2024-12-04 | 16.830 | 17.490 | 16.750 | 16.810 | 16.767 | 4,718,824 |
| 2024-12-03 | 16.850 | 17.090 | 16.610 | 16.820 | 16.777 | 3,259,900 |
| 2024-12-02 | 16.560 | 16.990 | 16.230 | 16.770 | 16.727 | 5,201,430 |
| 2024-11-29 | 16.120 | 16.900 | 15.900 | 16.550 | 16.508 | 4,114,895 |
| 2024-11-28 | 16.150 | 16.450 | 16.010 | 16.120 | 16.079 | 4,194,800 |
| 2024-11-27 | 16.380 | 16.380 | 15.530 | 16.100 | 16.059 | 4,008,400 |
| 2024-11-26 | 16.530 | 16.850 | 16.060 | 16.140 | 16.099 | 3,060,914 |
| 2024-11-25 | 16.550 | 16.970 | 16.080 | 16.540 | 16.498 | 5,682,800 |
| 2024-11-22 | 17.600 | 17.880 | 16.570 | 16.650 | 16.608 | 5,836,102 |
| 2024-11-21 | 17.570 | 18.140 | 17.310 | 17.650 | 17.605 | 5,325,071 |
| 2024-11-20 | 17.500 | 17.860 | 17.210 | 17.580 | 17.535 | 5,778,044 |
| 2024-11-19 | 16.800 | 17.700 | 16.800 | 17.600 | 17.555 | 6,398,141 |
| 2024-11-18 | 17.680 | 18.170 | 16.810 | 17.000 | 16.957 | 6,622,901 |
| 2024-11-15 | 19.150 | 19.330 | 17.450 | 17.660 | 17.615 | 10,984,321 |
| 2024-11-14 | 18.950 | 20.200 | 18.760 | 19.330 | 19.281 | 11,930,360 |
| 2024-11-13 | 18.960 | 20.010 | 18.340 | 19.520 | 19.470 | 17,841,030 |
| 2024-11-12 | 18.410 | 20.250 | 18.410 | 19.150 | 19.101 | 21,609,202 |
| 2024-11-11 | 17.570 | 18.410 | 16.880 | 18.410 | 18.363 | 16,112,236 |
| 2024-11-08 | 15.250 | 16.740 | 15.250 | 16.740 | 16.697 | 6,567,735 |
| 2024-11-07 | 14.950 | 15.360 | 14.900 | 15.220 | 15.181 | 4,497,760 |
| 2024-11-06 | 15.260 | 15.840 | 14.920 | 15.090 | 15.052 | 8,139,398 |
| 2024-11-05 | 14.780 | 15.300 | 14.560 | 15.170 | 15.131 | 7,062,989 |
| 2024-11-04 | 14.000 | 14.810 | 14.000 | 14.680 | 14.643 | 4,087,296 |
| 2024-11-01 | 14.970 | 15.050 | 14.180 | 14.200 | 14.164 | 6,411,138 |
| 2024-10-31 | 14.890 | 15.550 | 14.280 | 15.200 | 15.161 | 10,929,980 |
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.