Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.720	13.150	12.640	13.130	12.910	2,246,113
2022-11-03	12.620	12.780	12.340	12.680	12.468	1,800,000
2022-11-02	12.520	13.130	12.360	12.720	12.507	1,974,596
2022-11-01	12.250	12.500	12.120	12.480	12.271	1,001,818
2022-10-31	12.090	12.280	12.000	12.110	11.907	1,049,900
2022-10-28	12.430	12.670	12.150	12.150	11.947	1,227,000
2022-10-27	12.200	12.840	12.200	12.620	12.409	2,366,901
2022-10-26	12.000	12.410	11.990	12.380	12.173	1,244,113
2022-10-25	12.140	12.290	11.950	11.980	11.779	1,431,618
2022-10-24	12.260	12.740	12.100	12.190	11.986	2,163,684
2022-10-21	12.100	12.790	11.980	12.270	12.065	2,638,110
2022-10-20	11.860	12.090	11.750	12.000	11.799	889,100
2022-10-19	11.880	12.070	11.800	11.860	11.661	622,200
2022-10-18	11.830	11.920	11.730	11.890	11.691	803,200
2022-10-17	11.510	11.830	11.510	11.810	11.612	1,040,800
2022-10-14	11.420	11.610	11.270	11.570	11.376	899,800
2022-10-13	11.140	11.380	11.060	11.320	11.130	829,200
2022-10-12	10.960	11.170	10.800	11.170	10.983	871,800
2022-10-11	11.100	11.100	10.710	10.950	10.767	901,300
2022-10-10	11.320	11.460	10.900	11.030	10.845	1,447,300
2022-09-30	11.610	11.740	11.230	11.260	11.071	1,050,753
2022-09-29	11.900	12.020	11.510	11.600	11.406	1,122,028
2022-09-28	12.050	12.120	11.830	11.900	11.701	939,918
2022-09-27	11.660	12.070	11.660	12.050	11.848	933,418
2022-09-26	11.980	12.010	11.680	11.740	11.543	975,000
2022-09-23	12.060	12.170	11.890	12.010	11.809	1,217,700
2022-09-22	12.020	12.230	12.020	12.060	11.858	918,400
2022-09-21	12.090	12.220	11.900	12.140	11.937	939,300
2022-09-20	11.970	12.170	11.920	12.090	11.888	1,223,100
2022-09-19	11.940	12.000	11.720	11.810	11.612	1,247,600
2022-09-16	12.430	12.490	11.910	11.920	11.720	1,938,200
2022-09-15	12.560	12.660	12.220	12.390	12.183	2,465,400
2022-09-14	12.600	12.720	12.520	12.560	12.350	1,747,599
2022-09-13	12.670	12.740	12.580	12.710	12.497	2,103,200
2022-09-09	12.730	12.820	12.520	12.620	12.409	2,299,700
2022-09-08	12.750	12.950	12.690	12.750	12.536	3,143,600
2022-09-07	12.750	12.850	12.640	12.740	12.527	3,379,200
2022-09-06	12.680	12.780	12.500	12.760	12.546	3,949,300
2022-09-05	12.650	12.880	12.410	12.690	12.477	4,864,378
2022-09-02	12.810	13.040	12.360	12.650	12.438	8,806,414
2022-09-01	13.520	14.070	13.520	13.520	13.294	6,912,855
2022-08-31	17.410	18.190	15.020	15.020	14.768	17,709,666
2022-08-30	15.130	16.610	15.010	16.610	16.332	8,175,313
2022-08-29	14.350	15.200	14.000	15.100	14.847	3,028,400
2022-08-26	14.500	14.600	14.000	14.390	14.149	2,278,800
2022-08-25	14.300	14.600	14.120	14.400	14.159	2,082,943
2022-08-24	14.700	14.700	13.820	14.390	14.149	3,824,767
2022-08-23	14.130	14.990	13.970	14.600	14.355	4,676,167
2022-08-22	13.740	14.140	13.660	14.130	13.893	2,740,400
2022-08-19	14.000	14.130	13.740	13.740	13.510	3,267,600
2022-08-18	13.720	14.130	13.690	14.010	13.775	3,521,200
2022-08-17	13.500	13.910	13.360	13.830	13.598	4,370,900
2022-08-16	13.300	13.580	13.130	13.580	13.353	3,468,000
2022-08-15	12.860	13.370	12.590	13.310	13.087	3,914,800
2022-08-12	12.940	12.990	12.760	12.810	12.595	1,641,800
2022-08-11	12.850	13.000	12.830	12.920	12.704	1,600,602
2022-08-10	12.930	12.930	12.750	12.800	12.586	1,367,800
2022-08-09	13.060	13.060	12.820	12.910	12.694	1,620,099
2022-08-08	12.730	13.070	12.550	12.990	12.772	1,960,136
2022-08-05	12.770	12.800	12.450	12.720	12.507	2,017,700

← NewerPage 17 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.