Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.990	10.120	9.770	10.040	9.872	3,203,200
2024-07-26	9.730	9.960	9.720	9.950	9.783	2,908,100
2024-07-25	9.750	9.850	9.550	9.780	9.616	3,242,033
2024-07-24	9.860	9.880	9.490	9.670	9.508	4,425,100
2024-07-23	10.050	10.140	9.760	9.790	9.626	6,431,000
2024-07-22	9.730	10.850	9.700	10.230	10.059	8,922,660
2024-07-19	9.680	9.930	9.590	9.860	9.695	4,657,300
2024-07-18	10.010	10.020	9.450	9.750	9.587	6,138,400
2024-07-17	10.230	10.460	10.030	10.180	10.010	6,653,900
2024-07-16	10.440	10.500	10.100	10.280	10.108	6,591,100
2024-07-15	10.630	10.990	10.260	10.370	10.196	11,708,591
2024-07-12	9.800	10.740	9.710	10.740	10.560	7,380,694
2024-07-11	9.570	9.780	9.480	9.760	9.597	2,007,500
2024-07-10	9.560	9.620	9.360	9.380	9.223	1,962,991
2024-07-09	9.590	9.760	9.240	9.620	9.459	3,814,400
2024-07-08	9.960	10.160	9.610	9.660	9.498	4,379,700
2024-07-05	9.700	10.100	9.550	9.970	9.803	2,072,400
2024-07-04	10.230	10.350	9.780	9.780	9.616	2,711,900
2024-07-03	10.350	10.370	10.210	10.230	10.059	1,792,861
2024-07-02	10.230	10.450	10.190	10.410	10.236	3,159,305
2024-07-01	10.290	10.360	10.050	10.240	10.069	2,598,960
2024-06-28	10.130	10.400	10.060	10.230	10.059	3,395,200
2024-06-27	10.210	10.510	10.110	10.230	10.059	4,045,200
2024-06-26	9.730	10.310	9.580	10.270	10.098	5,303,000
2024-06-25	9.880	10.310	9.750	9.810	9.646	4,330,647
2024-06-24	10.130	10.210	9.700	9.730	9.567	5,471,000
2024-06-21	10.340	10.570	10.030	10.380	10.206	4,911,100
2024-06-20	10.480	10.690	10.290	10.420	10.246	6,542,182
2024-06-19	10.800	11.000	10.460	10.690	10.511	9,684,581
2024-06-18	11.600	11.790	10.560	10.890	10.708	12,960,282
2024-06-17	9.710	10.760	9.710	10.760	10.580	3,001,191
2024-06-14	9.830	9.830	9.470	9.780	9.616	1,338,300
2024-06-13	9.900	9.930	9.720	9.770	9.606	1,578,500
2024-06-12	9.520	9.890	9.400	9.850	9.685	2,342,200
2024-06-11	9.710	9.740	9.280	9.520	9.361	2,750,200
2024-06-07	9.300	9.790	9.200	9.690	9.528	4,128,600
2024-06-06	9.990	10.140	9.060	9.170	9.016	5,366,200
2024-06-05	10.010	10.450	9.750	10.040	9.872	5,654,800
2024-06-04	9.900	10.400	9.700	10.020	9.852	9,062,847
2024-06-03	12.510	12.730	10.410	10.520	10.344	11,864,201
2024-05-31	11.280	11.630	11.260	11.570	11.376	3,124,400
2024-05-30	11.180	11.490	11.070	11.350	11.160	2,437,600
2024-05-29	11.000	11.290	10.890	11.200	11.012	2,187,600
2024-05-28	11.120	11.330	11.000	11.000	10.816	1,659,000
2024-05-27	11.180	11.310	10.950	11.280	11.091	1,465,500
2024-05-24	11.480	11.480	11.150	11.160	10.973	1,382,900
2024-05-23	11.550	11.550	11.270	11.330	11.140	1,274,500
2024-05-22	11.420	11.640	11.420	11.570	11.376	1,275,100
2024-05-21	11.500	11.590	11.360	11.400	11.209	1,469,100
2024-05-20	11.700	11.780	11.490	11.550	11.357	2,146,600
2024-05-17	11.440	11.660	11.390	11.660	11.465	2,355,606
2024-05-16	11.210	11.540	11.210	11.430	11.239	2,348,500
2024-05-15	11.170	11.340	11.020	11.240	11.052	1,243,400
2024-05-14	10.850	11.190	10.850	11.180	10.993	1,270,500
2024-05-13	11.080	11.090	10.690	10.810	10.629	1,691,700
2024-05-10	11.310	11.560	11.050	11.120	10.934	2,136,000
2024-05-09	11.110	11.350	11.090	11.320	11.130	2,015,700
2024-05-08	11.430	11.430	11.110	11.120	10.934	2,124,200
2024-05-07	11.340	11.580	11.330	11.440	11.248	2,700,300
2024-05-06	11.060	11.360	11.060	11.330	11.140	3,018,600

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-22	0.2000 CNY
2021-06-21	0.0300 CNY
2020-06-19	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.