Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.190	16.660	14.220	14.610	14.365	5,992,897
2023-02-03	15.060	15.730	14.950	15.370	15.113	3,619,582
2023-02-02	14.990	15.260	14.500	15.230	14.975	4,928,000
2023-02-01	14.190	15.340	13.830	14.750	14.503	4,535,700
2023-01-31	13.950	13.980	13.770	13.950	13.716	678,900
2023-01-30	13.690	13.970	13.650	13.950	13.716	1,295,600
2023-01-20	13.590	13.650	12.560	13.550	13.323	1,310,421
2023-01-19	13.950	14.090	13.820	13.950	13.716	855,300
2023-01-18	13.800	13.950	13.650	13.890	13.657	624,700
2023-01-17	13.980	13.980	13.600	13.710	13.480	922,800
2023-01-16	13.660	13.960	13.650	13.890	13.657	818,300
2023-01-13	13.740	13.810	13.530	13.650	13.421	737,400
2023-01-12	13.780	13.960	13.570	13.670	13.441	813,900
2023-01-11	14.060	14.270	13.780	13.840	13.608	1,012,400
2023-01-10	14.340	14.340	14.010	14.050	13.815	550,200
2023-01-09	14.340	14.480	14.100	14.220	13.982	983,600
2023-01-06	14.490	14.540	14.170	14.330	14.090	886,621
2023-01-05	14.790	14.790	14.410	14.530	14.287	852,700
2023-01-04	14.390	14.800	14.320	14.660	14.414	1,368,700
2023-01-03	13.740	14.390	13.740	14.350	14.110	1,313,200
2022-12-30	13.670	14.020	13.620	13.750	13.520	828,900
2022-12-29	14.000	14.070	13.350	13.540	13.313	740,300
2022-12-28	13.960	14.190	13.700	13.960	13.726	1,354,200
2022-12-27	13.460	14.000	13.370	13.920	13.687	1,296,600
2022-12-26	13.050	13.530	12.990	13.370	13.146	877,200
2022-12-23	12.910	13.160	12.830	13.040	12.822	771,700
2022-12-22	13.560	13.560	12.600	12.910	12.694	1,076,400
2022-12-21	13.710	13.890	13.320	13.420	13.195	972,600
2022-12-20	13.690	13.960	13.650	13.720	13.490	646,300
2022-12-19	14.640	14.640	13.710	13.860	13.628	1,256,800
2022-12-16	14.220	14.840	14.000	14.460	14.218	1,887,400
2022-12-15	14.070	14.210	13.880	14.090	13.854	797,500
2022-12-14	14.560	14.650	13.930	14.000	13.766	1,264,100
2022-12-13	14.090	14.550	13.830	14.530	14.287	1,508,100
2022-12-12	13.960	14.080	13.900	13.920	13.687	651,701
2022-12-09	14.250	14.290	13.860	13.970	13.736	730,300
2022-12-08	14.100	14.250	13.950	14.100	13.864	762,500
2022-12-07	14.150	14.240	14.070	14.200	13.962	794,300
2022-12-06	14.440	14.680	14.150	14.210	13.972	1,268,800
2022-12-05	14.000	14.710	13.950	14.570	14.326	2,257,737
2022-12-02	13.690	13.920	13.600	13.900	13.667	885,201
2022-12-01	13.740	13.900	13.610	13.690	13.461	683,300
2022-11-30	13.730	13.880	13.610	13.730	13.500	810,800
2022-11-29	13.510	13.780	13.360	13.740	13.510	1,168,437
2022-11-28	13.520	13.560	13.200	13.310	13.087	763,300
2022-11-25	13.570	13.750	13.440	13.470	13.244	666,700
2022-11-24	13.430	13.650	13.380	13.560	13.333	765,900
2022-11-23	13.650	13.750	13.380	13.450	13.225	882,800
2022-11-22	13.580	13.880	13.550	13.620	13.392	1,043,200
2022-11-21	13.420	13.860	13.230	13.580	13.353	1,304,601
2022-11-18	13.760	13.790	13.400	13.450	13.225	850,700
2022-11-17	13.540	13.700	13.430	13.700	13.471	860,600
2022-11-16	13.880	13.880	13.520	13.560	13.333	682,100
2022-11-15	13.630	13.730	13.490	13.690	13.461	1,226,721
2022-11-14	13.750	13.930	13.420	13.440	13.215	1,281,400
2022-11-11	13.720	13.940	13.590	13.710	13.480	1,271,000
2022-11-10	13.630	13.750	13.510	13.600	13.372	1,012,900
2022-11-09	13.730	13.860	13.610	13.660	13.431	912,300
2022-11-08	13.600	13.750	13.430	13.680	13.451	1,806,200
2022-11-07	13.090	13.840	12.950	13.680	13.451	2,880,800

← NewerPage 16 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.