Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.310	15.500	15.280	15.460	15.201	1,251,100
2023-07-31	15.400	15.510	15.310	15.400	15.142	1,044,121
2023-07-28	15.490	15.490	15.260	15.360	15.103	1,250,900
2023-07-27	15.290	15.620	15.200	15.410	15.152	1,646,000
2023-07-26	15.190	15.330	15.080	15.300	15.044	1,255,000
2023-07-25	15.070	15.200	14.960	15.160	14.906	1,426,755
2023-07-24	14.800	15.060	14.780	14.950	14.700	1,088,700
2023-07-21	14.990	15.100	14.740	14.840	14.591	1,061,300
2023-07-20	15.230	15.340	14.900	14.940	14.690	1,851,100
2023-07-19	15.030	15.230	14.970	15.220	14.965	1,241,400
2023-07-18	14.950	15.050	14.860	15.020	14.768	793,100
2023-07-17	14.880	15.000	14.660	14.920	14.670	1,114,900
2023-07-14	14.760	14.990	14.750	14.890	14.641	1,030,300
2023-07-13	14.660	14.990	14.610	14.770	14.523	1,095,400
2023-07-12	14.850	14.970	14.610	14.650	14.405	914,300
2023-07-11	14.750	14.800	14.620	14.780	14.532	857,600
2023-07-10	14.720	14.800	14.630	14.690	14.444	692,051
2023-07-07	14.750	14.770	14.580	14.630	14.385	861,400
2023-07-06	14.680	14.750	14.610	14.680	14.434	580,700
2023-07-05	14.620	14.790	14.500	14.670	14.424	915,600
2023-07-04	14.620	14.720	14.520	14.660	14.414	883,727
2023-07-03	14.650	14.760	14.500	14.610	14.365	1,221,300
2023-06-30	14.480	14.640	14.300	14.550	14.306	1,137,800
2023-06-29	14.170	14.490	14.100	14.420	14.179	1,237,107
2023-06-28	14.020	14.160	13.710	14.110	13.874	815,500
2023-06-27	13.540	14.030	13.440	14.020	13.785	1,067,400
2023-06-26	14.030	14.170	13.510	13.540	13.313	961,500
2023-06-21	14.070	14.210	13.960	13.990	13.756	753,700
2023-06-20	14.420	14.450	14.040	14.050	13.815	1,009,237
2023-06-19	14.370	14.570	14.300	14.340	14.100	1,066,800
2023-06-16	14.080	14.340	14.030	14.310	14.070	956,600
2023-06-15	14.350	14.360	14.050	14.100	13.864	836,100
2023-06-14	14.430	14.470	14.120	14.310	14.070	1,336,100
2023-06-13	14.200	14.510	14.070	14.240	14.002	1,452,200
2023-06-12	13.970	14.250	13.750	14.210	13.972	1,665,400
2023-06-09	14.290	14.290	13.900	13.970	13.736	1,936,700
2023-06-08	14.650	14.830	14.210	14.360	14.120	2,897,000
2023-06-07	14.040	14.320	13.910	14.290	14.051	1,307,600
2023-06-06	14.080	14.200	13.920	14.030	13.795	857,400
2023-06-05	14.190	14.200	14.020	14.180	13.943	1,050,200
2023-06-02	13.850	14.100	13.850	14.010	13.775	708,255
2023-06-01	13.930	13.950	13.700	13.850	13.618	984,800
2023-05-31	14.040	14.100	13.950	14.020	13.785	632,300
2023-05-30	13.880	14.110	13.780	14.110	13.874	896,100
2023-05-29	14.150	14.190	13.880	13.890	13.657	836,800
2023-05-26	14.250	14.250	13.950	14.120	13.884	895,900
2023-05-25	14.030	14.230	13.920	14.100	13.864	784,900
2023-05-24	14.150	14.190	13.860	14.100	13.864	952,000
2023-05-23	14.210	14.270	14.070	14.080	13.844	625,000
2023-05-22	14.160	14.290	14.120	14.210	13.972	773,400
2023-05-19	14.180	14.290	14.050	14.160	13.923	768,500
2023-05-18	14.320	14.410	14.090	14.200	13.962	694,629
2023-05-17	14.200	14.330	14.060	14.300	14.061	654,800
2023-05-16	14.340	14.340	14.090	14.120	13.884	606,200
2023-05-15	14.290	14.300	13.960	14.290	14.051	875,400
2023-05-12	14.350	14.380	14.170	14.240	14.002	818,900
2023-05-11	14.200	14.390	14.110	14.330	14.090	1,011,700
2023-05-10	14.150	14.220	13.990	14.030	13.795	1,007,200
2023-05-09	14.280	14.290	14.090	14.090	13.854	1,011,100
2023-05-08	14.200	14.320	14.110	14.180	13.943	1,214,900

← NewerPage 14 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.