Suzhou Hesheng Special Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 51.870 | 51.870 | 45.100 | 51.250 | 51.250 | 10,058,200 |
| 2026-10-22 | 53.050 | 53.050 | 48.930 | 48.990 | 48.990 | 7,152,170 |
| 2026-10-21 | 55.180 | 55.180 | 52.000 | 52.710 | 52.710 | 4,272,500 |
| 2026-10-20 | 54.940 | 54.940 | 52.160 | 53.500 | 53.500 | 4,677,305 |
| 2026-10-19 | 55.000 | 55.000 | 50.650 | 53.200 | 53.200 | 7,456,351 |
| 2026-10-16 | 57.900 | 57.900 | 54.410 | 55.150 | 55.150 | 6,053,088 |
| 2026-10-15 | 56.000 | 56.850 | 54.050 | 55.510 | 55.510 | 6,129,891 |
| 2026-10-14 | 60.900 | 61.650 | 58.600 | 58.710 | 58.710 | 3,314,194 |
| 2026-10-13 | 59.500 | 61.970 | 57.810 | 60.920 | 60.920 | 6,051,438 |
| 2026-10-12 | 62.730 | 67.080 | 61.220 | 61.560 | 61.560 | 7,392,685 |
| 2026-10-09 | 63.000 | 64.900 | 60.000 | 62.530 | 62.530 | 5,736,531 |
| 2026-10-08 | 67.300 | 68.080 | 63.180 | 63.910 | 63.910 | 6,279,010 |
| 2026-09-30 | 70.550 | 70.900 | 67.550 | 68.080 | 68.080 | 5,996,854 |
| 2026-09-29 | 69.010 | 70.570 | 67.000 | 69.900 | 69.900 | 6,600,495 |
| 2026-09-28 | 73.900 | 74.500 | 69.310 | 69.600 | 69.600 | 8,214,696 |
| 2026-09-24 | 74.250 | 77.800 | 72.660 | 73.890 | 73.890 | 11,655,665 |
Page 1 of 1 · 16 trading days
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.