Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.050	11.170	10.850	11.000	10.816	2,354,800
2024-04-29	10.680	11.050	10.660	11.050	10.865	2,904,957
2024-04-26	10.890	10.890	10.400	10.680	10.501	3,242,200
2024-04-25	10.360	10.650	10.260	10.620	10.442	2,204,400
2024-04-24	10.150	10.530	10.150	10.400	10.226	2,670,600
2024-04-23	9.750	10.330	9.730	10.170	10.000	3,803,400
2024-04-22	9.830	9.940	9.460	9.750	9.587	2,289,000
2024-04-19	10.010	10.140	9.820	9.960	9.793	2,381,519
2024-04-18	10.100	10.330	9.710	10.080	9.911	4,316,330
2024-04-17	9.350	10.090	9.350	9.960	9.793	3,994,031
2024-04-16	10.020	10.250	9.230	9.230	9.075	4,172,500
2024-04-15	11.280	11.280	10.090	10.250	10.078	5,822,612
2024-04-12	11.110	11.420	11.070	11.130	10.944	4,120,630
2024-04-11	11.060	11.540	11.020	11.340	11.150	6,632,954
2024-04-10	11.330	11.380	10.850	11.120	10.934	6,415,836
2024-04-09	11.390	11.530	11.210	11.380	11.189	6,982,100
2024-04-08	11.400	11.990	11.320	11.320	11.130	12,248,562
2024-04-03	12.500	12.990	12.250	12.580	12.369	17,327,159
2024-04-02	15.260	16.260	13.300	13.590	13.362	25,421,229
2024-04-01	14.780	14.780	14.780	14.780	14.532	4,654,440
2024-03-29	13.440	13.440	13.440	13.440	13.215	1,154,200
2024-03-28	11.430	12.220	11.300	12.220	12.015	2,973,000
2024-03-27	11.640	11.850	11.110	11.110	10.924	3,825,182
2024-03-26	11.320	11.980	11.160	11.790	11.593	2,754,182
2024-03-25	11.510	11.770	11.280	11.370	11.180	1,948,428
2024-03-22	11.920	11.960	11.460	11.620	11.425	1,645,500
2024-03-21	11.840	11.990	11.630	11.980	11.779	1,827,922
2024-03-20	11.520	11.840	11.410	11.830	11.632	1,551,400
2024-03-19	11.550	11.750	11.470	11.520	11.327	1,771,421
2024-03-18	11.390	11.530	11.250	11.530	11.337	1,617,600
2024-03-15	10.940	11.400	10.900	11.340	11.150	2,490,139
2024-03-14	11.030	11.080	10.750	10.930	10.747	1,617,000
2024-03-13	11.010	11.110	10.820	11.020	10.835	1,931,400
2024-03-12	10.860	11.080	10.790	11.030	10.845	2,047,539
2024-03-11	10.470	10.900	10.470	10.900	10.717	2,158,415
2024-03-08	10.370	10.510	10.250	10.460	10.285	1,595,600
2024-03-07	10.430	10.660	10.280	10.360	10.187	2,064,200
2024-03-06	10.270	10.540	10.150	10.410	10.236	2,025,900
2024-03-05	10.550	10.550	10.220	10.250	10.078	1,867,600
2024-03-04	10.830	10.890	10.280	10.530	10.354	1,980,500
2024-03-01	10.700	10.820	10.450	10.770	10.590	2,843,941
2024-02-29	10.010	10.640	9.920	10.580	10.403	4,024,900
2024-02-28	11.660	11.900	10.310	10.310	10.137	4,817,800
2024-02-27	11.250	11.460	11.070	11.460	11.268	2,393,900
2024-02-26	11.000	11.680	10.760	11.250	11.062	2,826,521
2024-02-23	10.590	10.950	10.500	10.920	10.737	2,187,014
2024-02-22	10.090	10.580	10.070	10.570	10.393	2,369,984
2024-02-21	9.660	10.460	9.630	10.070	9.901	2,639,185
2024-02-20	9.400	9.710	9.270	9.660	9.498	1,820,665
2024-02-19	8.950	9.570	8.800	9.440	9.282	3,891,807
2024-02-08	7.910	8.840	7.770	8.810	8.662	4,090,930
2024-02-07	8.920	8.920	7.990	8.100	7.964	4,394,400
2024-02-06	8.850	9.240	8.800	8.810	8.662	4,798,200
2024-02-05	10.740	10.760	9.780	9.780	9.616	2,161,200
2024-02-02	11.730	12.020	10.550	10.870	10.688	3,082,100
2024-02-01	12.220	12.220	11.330	11.720	11.524	2,677,606
2024-01-31	13.180	13.180	12.100	12.160	11.956	2,067,338
2024-01-30	13.700	13.700	13.060	13.110	12.890	1,597,900
2024-01-29	14.100	14.280	13.660	13.700	13.471	2,262,300
2024-01-26	14.060	14.260	13.900	14.080	13.844	2,008,300

← NewerPage 11 of 21 · 1,219 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.