Suzhou Hesheng Special Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.070	15.760	14.660	14.870	14.832	9,962,991
2024-10-29	14.890	16.500	14.650	15.600	15.560	14,103,820
2024-10-28	14.880	15.180	14.410	15.000	14.962	10,860,013
2024-10-25	14.330	14.950	14.050	14.850	14.812	14,143,541
2024-10-24	12.920	14.390	12.900	14.390	14.353	15,378,590
2024-10-23	13.050	13.160	12.830	13.080	13.047	6,325,200
2024-10-22	12.850	13.280	12.710	13.260	13.226	7,191,356
2024-10-21	13.340	13.380	12.650	12.810	12.777	4,481,204
2024-10-18	12.450	13.300	12.420	13.160	13.127	4,244,610
2024-10-17	12.670	12.990	12.550	12.590	12.558	2,166,201
2024-10-16	12.470	12.790	12.410	12.660	12.628	2,300,602
2024-10-15	13.080	13.180	12.550	12.610	12.578	3,101,851
2024-10-14	12.300	13.180	12.130	13.070	13.037	5,136,701
2024-10-11	12.900	12.900	12.000	12.130	12.099	4,099,778
2024-10-10	12.260	13.100	12.180	12.580	12.548	4,685,290
2024-10-09	13.300	13.300	12.070	12.090	12.059	5,467,593
2024-10-08	13.940	13.940	12.510	13.340	13.306	8,495,361
2024-09-30	11.900	12.670	11.680	12.670	12.638	7,719,403
2024-09-27	11.190	11.830	11.140	11.520	11.491	3,736,630
2024-09-26	11.020	11.140	10.710	11.110	11.082	3,440,300
2024-09-25	11.270	11.550	10.930	10.950	10.922	2,669,500
2024-09-24	10.780	11.180	10.720	11.180	11.152	1,830,751
2024-09-23	10.690	10.920	10.450	10.780	10.753	1,088,200
2024-09-20	10.800	10.990	10.450	10.690	10.663	2,152,800
2024-09-19	10.810	10.970	10.750	10.900	10.872	923,300
2024-09-18	10.960	11.170	10.720	10.790	10.763	1,303,200
2024-09-13	11.110	11.150	10.890	11.050	11.022	985,400
2024-09-12	11.150	11.440	11.080	11.120	11.092	788,700
2024-09-11	11.160	11.300	11.050	11.190	11.162	671,700
2024-09-10	11.280	11.390	11.020	11.190	11.162	890,600
2024-09-09	11.120	11.420	11.120	11.300	11.271	844,912
2024-09-06	11.630	11.680	11.210	11.250	11.221	1,597,100
2024-09-05	11.660	11.830	11.600	11.670	11.640	1,273,100
2024-09-04	11.720	11.840	11.510	11.680	11.650	1,409,200
2024-09-03	11.930	11.980	11.560	11.720	11.690	2,171,200
2024-09-02	12.000	12.190	11.900	11.930	11.900	1,067,100
2024-08-30	11.970	12.260	11.970	12.110	12.079	1,518,300
2024-08-29	12.080	12.260	11.900	11.950	11.920	2,148,600
2024-08-28	11.680	12.200	11.680	12.040	12.009	2,055,510
2024-08-27	12.040	12.190	11.700	11.710	11.680	1,670,450
2024-08-26	11.750	12.090	11.680	12.090	12.059	1,753,650
2024-08-23	11.520	11.710	11.350	11.670	11.640	1,758,700
2024-08-22	11.600	12.020	11.550	11.580	11.551	3,176,232
2024-08-21	11.060	11.630	11.060	11.580	11.551	2,485,301
2024-08-20	11.280	11.280	11.010	11.110	11.082	1,412,000
2024-08-19	10.730	11.480	10.660	11.200	11.172	3,100,802
2024-08-16	10.650	11.050	10.620	10.730	10.703	1,713,900
2024-08-15	10.560	11.050	10.360	10.710	10.683	3,528,400
2024-08-14	10.820	10.820	10.500	10.550	10.523	2,307,901
2024-08-13	10.900	11.030	10.490	10.880	10.852	2,886,300
2024-08-12	11.790	11.790	10.700	10.990	10.962	4,406,705
2024-08-09	11.990	12.100	11.760	11.780	11.750	807,700
2024-08-08	12.130	12.150	11.780	11.990	11.960	653,600
2024-08-07	12.060	12.280	12.010	12.140	12.109	462,803
2024-08-06	12.280	12.310	11.990	12.070	12.039	975,400
2024-08-05	12.520	12.750	12.160	12.160	12.129	1,638,100
2024-08-02	12.660	12.810	12.520	12.520	12.488	1,414,700
2024-08-01	12.270	13.000	12.200	12.750	12.718	2,800,490
2024-07-31	12.010	12.320	11.960	12.300	12.269	1,579,000
2024-07-30	12.080	12.130	11.900	12.010	11.979	951,100

← NewerPage 9 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.