Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.410	14.680	14.410	14.630	14.385	1,604,994
2023-10-31	14.370	14.500	14.340	14.380	14.139	1,132,200
2023-10-30	14.360	14.500	14.120	14.370	14.129	1,765,800
2023-10-27	14.600	14.700	14.120	14.380	14.139	1,725,614
2023-10-26	14.650	14.700	14.480	14.570	14.326	1,552,275
2023-10-25	14.450	14.690	14.350	14.660	14.414	1,697,000
2023-10-24	13.870	14.360	13.700	14.350	14.110	2,248,300
2023-10-23	14.070	14.150	13.570	13.620	13.392	1,482,984
2023-10-20	14.030	14.320	13.960	14.030	13.795	1,267,600
2023-10-19	14.260	14.420	14.050	14.090	13.854	1,631,700
2023-10-18	14.300	14.340	14.040	14.080	13.844	1,395,000
2023-10-17	14.230	14.450	14.200	14.300	14.061	1,401,641
2023-10-16	14.100	14.190	13.960	14.110	13.874	1,216,300
2023-10-13	14.220	14.220	14.000	14.060	13.825	1,279,700
2023-10-12	14.310	14.370	14.100	14.180	13.943	1,092,892
2023-10-11	14.330	14.370	14.140	14.340	14.100	1,433,700
2023-10-10	14.370	14.510	14.180	14.230	13.992	1,500,900
2023-10-09	14.500	14.790	14.290	14.360	14.120	3,007,541
2023-09-28	14.110	14.440	14.030	14.430	14.188	2,495,441
2023-09-27	13.960	14.190	13.820	14.050	13.815	2,379,000
2023-09-26	14.170	14.280	13.890	13.900	13.667	3,175,400
2023-09-25	14.350	14.450	14.100	14.150	13.913	2,768,000
2023-09-22	14.030	14.510	14.010	14.430	14.188	3,656,800
2023-09-21	13.950	14.300	13.950	14.110	13.874	2,681,900
2023-09-20	14.130	14.240	13.920	13.920	13.687	2,251,500
2023-09-19	13.920	14.230	13.810	14.090	13.854	3,784,307
2023-09-18	13.970	14.000	13.670	13.970	13.736	5,103,192
2023-09-15	14.300	14.400	13.910	14.050	13.815	9,843,200
2023-09-14	14.100	15.480	14.010	14.820	14.572	12,470,799
2023-09-13	14.240	14.300	13.980	14.070	13.834	5,018,476
2023-09-12	14.700	14.760	14.180	14.270	14.031	10,734,041
2023-09-11	16.750	16.750	15.170	15.190	14.936	13,403,073
2023-09-08	15.880	16.860	15.650	16.860	16.578	6,509,607
2023-09-07	15.580	15.650	15.220	15.330	15.073	3,656,400
2023-09-06	15.190	15.900	15.000	15.580	15.319	4,763,345
2023-09-05	15.060	15.140	14.950	14.990	14.739	1,122,799
2023-09-04	14.720	15.160	14.720	15.050	14.798	2,168,300
2023-09-01	14.650	14.810	14.610	14.700	14.454	1,306,615
2023-08-31	14.610	14.760	14.430	14.710	14.464	1,317,700
2023-08-30	14.440	14.650	14.410	14.550	14.306	1,219,269
2023-08-29	13.820	14.410	13.770	14.410	14.169	1,478,300
2023-08-28	14.410	14.430	13.800	13.880	13.648	1,729,329
2023-08-25	13.800	14.100	13.700	13.720	13.490	1,000,259
2023-08-24	14.160	14.260	13.810	13.830	13.598	1,254,375
2023-08-23	14.480	14.500	14.110	14.170	13.933	1,114,200
2023-08-22	14.650	14.890	14.220	14.510	14.267	1,587,907
2023-08-21	14.550	14.980	14.550	14.680	14.434	1,828,300
2023-08-18	14.860	15.000	14.600	14.640	14.395	1,277,300
2023-08-17	14.570	14.870	14.340	14.860	14.611	939,000
2023-08-16	14.720	14.880	14.520	14.560	14.316	895,300
2023-08-15	14.880	15.090	14.680	14.770	14.523	1,193,279
2023-08-14	14.410	14.980	14.330	14.910	14.660	1,541,100
2023-08-11	15.060	15.130	14.520	14.580	14.336	1,604,200
2023-08-10	14.880	15.130	14.700	15.070	14.818	1,038,518
2023-08-09	14.950	14.980	14.750	14.790	14.542	783,200
2023-08-08	15.160	15.160	14.800	14.890	14.641	713,400
2023-08-07	15.220	15.220	14.960	15.020	14.768	1,116,818
2023-08-04	15.400	15.460	15.190	15.230	14.975	1,257,518
2023-08-03	15.370	15.430	15.200	15.340	15.083	937,500
2023-08-02	15.420	15.540	15.280	15.360	15.103	1,319,300

← NewerPage 13 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.