Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.990	14.190	13.970	14.140	13.903	1,428,400
2023-05-04	13.740	14.020	13.510	14.010	13.775	1,388,500
2023-04-28	13.700	13.740	13.560	13.670	13.441	1,325,300
2023-04-27	13.230	13.670	13.230	13.570	13.343	1,321,300
2023-04-26	12.710	13.390	12.710	13.260	13.038	1,367,600
2023-04-25	13.070	13.070	12.520	12.710	12.497	1,086,751
2023-04-24	12.870	13.040	12.700	12.970	12.753	843,900
2023-04-21	13.450	13.450	12.890	12.890	12.674	839,100
2023-04-20	13.330	13.500	13.170	13.400	13.176	747,700
2023-04-19	13.580	13.580	13.290	13.350	13.126	709,900
2023-04-18	13.680	13.810	13.410	13.470	13.244	947,951
2023-04-17	13.780	13.920	13.680	13.710	13.480	592,100
2023-04-14	13.880	13.920	13.700	13.780	13.549	633,500
2023-04-13	13.730	13.950	13.660	13.670	13.441	805,500
2023-04-12	13.400	13.830	13.310	13.740	13.510	1,357,000
2023-04-11	13.400	13.400	13.170	13.370	13.146	894,900
2023-04-10	13.690	13.690	13.260	13.290	13.067	1,324,000
2023-04-07	13.530	13.740	13.480	13.640	13.412	1,136,900
2023-04-06	13.620	13.620	13.400	13.510	13.284	1,107,000
2023-04-04	13.900	14.000	13.450	13.630	13.402	1,854,900
2023-04-03	14.000	14.030	13.790	13.890	13.657	1,193,200
2023-03-31	13.580	13.910	13.560	13.880	13.648	638,400
2023-03-30	13.890	13.890	13.550	13.570	13.343	842,300
2023-03-29	13.930	14.010	13.720	13.820	13.589	806,900
2023-03-28	13.990	14.000	13.810	13.830	13.598	971,900
2023-03-27	14.000	14.110	13.850	13.990	13.756	1,226,100
2023-03-24	14.200	14.280	13.800	13.910	13.677	1,433,800
2023-03-23	14.210	14.360	14.090	14.150	13.913	748,700
2023-03-22	14.240	14.510	14.020	14.210	13.972	1,124,400
2023-03-21	13.950	14.130	13.830	14.070	13.834	717,900
2023-03-20	13.820	13.930	13.750	13.790	13.559	699,700
2023-03-17	13.960	14.080	13.790	13.870	13.638	845,584
2023-03-16	14.150	14.150	13.820	13.830	13.598	1,059,100
2023-03-15	14.180	14.340	14.080	14.180	13.943	1,450,273
2023-03-14	14.350	14.400	14.010	14.050	13.815	2,307,584
2023-03-13	14.550	14.630	14.230	14.350	14.110	1,316,300
2023-03-10	14.860	14.860	14.510	14.570	14.326	946,300
2023-03-09	14.810	14.890	14.710	14.830	14.582	873,700
2023-03-08	14.650	14.970	14.500	14.810	14.562	1,054,000
2023-03-07	14.910	15.000	14.510	14.560	14.316	1,670,900
2023-03-06	15.030	15.140	14.920	14.960	14.709	1,028,400
2023-03-03	15.160	15.180	14.910	15.030	14.778	1,132,000
2023-03-02	15.390	15.500	15.000	15.070	14.818	2,948,006
2023-03-01	15.570	15.790	15.350	15.450	15.191	2,927,400
2023-02-28	15.010	16.160	15.010	15.650	15.388	4,692,884
2023-02-27	15.270	15.280	14.860	14.980	14.729	1,626,800
2023-02-24	14.930	15.360	14.860	15.270	15.014	2,726,775
2023-02-23	15.180	15.230	14.900	15.030	14.778	1,032,400
2023-02-22	14.920	15.070	14.820	15.040	14.788	1,169,702
2023-02-21	15.120	15.120	14.900	14.970	14.719	1,269,400
2023-02-20	14.810	14.950	14.590	14.930	14.680	1,464,100
2023-02-17	14.790	15.000	14.700	14.850	14.601	1,886,251
2023-02-16	15.240	15.250	14.800	14.800	14.552	3,314,400
2023-02-15	15.390	15.400	15.150	15.230	14.975	3,070,400
2023-02-14	15.410	15.560	15.110	15.500	15.240	4,543,259
2023-02-13	15.240	15.490	15.240	15.410	15.152	4,747,700
2023-02-10	15.530	15.590	15.220	15.330	15.073	6,183,299
2023-02-09	16.300	16.320	15.440	15.690	15.427	12,576,098
2023-02-08	17.190	17.680	16.350	16.830	16.548	18,145,781
2023-02-07	14.660	16.070	14.660	16.070	15.801	2,613,000

← NewerPage 15 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.