Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.120	13.920	13.000	13.910	13.677	1,930,200
2024-01-24	12.780	13.100	12.510	13.030	12.812	1,821,800
2024-01-23	13.040	13.100	12.480	12.740	12.527	2,376,700
2024-01-22	14.160	14.220	12.880	13.030	12.812	2,228,600
2024-01-19	14.350	14.460	14.200	14.220	13.982	1,547,438
2024-01-18	14.600	14.690	13.950	14.300	14.061	2,361,300
2024-01-17	15.080	15.090	14.600	14.600	14.355	1,278,400
2024-01-16	15.200	15.240	14.830	15.000	14.749	1,274,048
2024-01-15	15.080	15.320	14.880	15.160	14.906	1,583,200
2024-01-12	15.220	15.410	15.050	15.070	14.818	1,139,371
2024-01-11	15.110	15.240	14.960	15.220	14.965	1,103,650
2024-01-10	15.230	15.300	14.930	15.050	14.798	1,208,500
2024-01-09	15.180	15.460	15.160	15.280	15.024	1,488,550
2024-01-08	15.430	15.580	15.180	15.180	14.926	1,573,900
2024-01-05	15.880	15.880	15.350	15.420	15.162	1,428,400
2024-01-04	15.670	15.780	15.640	15.730	15.467	1,353,900
2024-01-03	15.700	15.830	15.560	15.690	15.427	1,760,800
2024-01-02	15.600	15.840	15.510	15.810	15.545	2,570,400
2023-12-29	15.240	15.510	15.220	15.500	15.240	1,322,200
2023-12-28	14.900	15.270	14.710	15.240	14.985	1,486,770
2023-12-27	14.700	14.960	14.630	14.900	14.650	1,058,300
2023-12-26	15.010	15.010	14.720	14.750	14.503	1,264,800
2023-12-25	15.140	15.150	14.820	14.990	14.739	1,009,000
2023-12-22	15.390	15.470	14.980	15.080	14.827	1,478,900
2023-12-21	15.200	15.440	14.980	15.390	15.132	1,823,000
2023-12-20	15.330	15.610	15.190	15.230	14.975	1,518,300
2023-12-19	15.200	15.460	15.080	15.300	15.044	1,305,200
2023-12-18	15.400	15.530	15.180	15.240	14.985	1,179,800
2023-12-15	15.390	15.560	15.330	15.480	15.221	1,327,600
2023-12-14	15.450	15.630	15.340	15.400	15.142	1,296,000
2023-12-13	15.560	15.700	15.350	15.410	15.152	2,007,250
2023-12-12	15.260	15.610	15.100	15.600	15.339	2,152,750
2023-12-11	14.950	15.260	14.800	15.160	14.906	2,313,300
2023-12-08	15.620	15.700	14.910	14.950	14.700	4,450,100
2023-12-07	15.860	16.090	15.560	15.620	15.358	3,077,800
2023-12-06	15.820	16.040	15.560	15.900	15.634	3,078,500
2023-12-05	16.230	16.380	15.860	15.940	15.673	4,384,000
2023-12-04	16.330	16.490	16.030	16.320	16.047	5,999,897
2023-12-01	16.330	16.910	16.180	16.280	16.007	10,480,980
2023-11-30	15.560	17.170	15.420	16.100	15.830	11,355,161
2023-11-29	15.590	15.690	15.420	15.610	15.349	2,176,800
2023-11-28	15.380	15.640	15.270	15.630	15.368	2,264,099
2023-11-27	15.330	15.480	15.190	15.380	15.122	2,497,399
2023-11-24	15.680	15.780	15.290	15.400	15.142	2,936,799
2023-11-23	15.470	15.740	15.470	15.630	15.368	2,565,870
2023-11-22	15.630	15.790	15.460	15.470	15.211	2,561,100
2023-11-21	15.810	15.980	15.520	15.630	15.368	3,854,907
2023-11-20	15.670	15.840	15.500	15.700	15.437	3,262,401
2023-11-17	15.800	15.890	15.570	15.640	15.378	5,160,674
2023-11-16	15.430	16.500	15.430	15.930	15.663	9,827,341
2023-11-15	15.440	15.710	15.370	15.600	15.339	4,715,321
2023-11-14	15.300	15.500	15.300	15.370	15.113	3,212,000
2023-11-13	15.510	15.730	15.290	15.450	15.191	3,886,487
2023-11-10	15.370	15.550	15.110	15.450	15.191	3,999,300
2023-11-09	15.670	15.670	15.320	15.360	15.103	6,799,100
2023-11-08	15.650	15.960	15.360	15.830	15.565	10,711,939
2023-11-07	15.960	15.980	15.650	15.760	15.496	12,154,886
2023-11-06	15.500	16.380	15.310	16.380	16.106	20,378,467
2023-11-03	15.050	16.520	14.930	16.520	16.243	16,289,595
2023-11-02	14.630	15.150	14.500	15.020	14.768	4,855,734

← NewerPage 12 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.