Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.410	12.660	12.340	12.660	12.448	1,568,500
2022-08-03	12.470	12.720	12.310	12.380	12.173	2,302,200
2022-08-02	12.990	13.060	12.270	12.380	12.173	3,999,938
2022-08-01	12.940	13.350	12.900	13.090	12.871	3,108,555
2022-07-29	13.180	13.420	12.910	12.930	12.713	4,682,361
2022-07-28	13.130	13.470	13.070	13.200	12.979	4,844,536
2022-07-27	13.050	13.380	12.950	13.290	13.067	6,861,055
2022-07-26	13.060	13.130	12.800	13.020	12.802	7,635,840
2022-07-25	13.950	14.200	13.320	13.320	13.097	11,386,222
2022-07-22	15.360	16.180	14.480	14.800	14.552	18,320,154
2022-07-21	14.710	14.710	14.710	14.710	14.464	3,826,592
2022-07-20	12.780	13.370	12.430	13.370	13.146	3,607,598
2022-07-19	11.990	12.200	11.800	12.150	11.947	1,370,965
2022-07-18	11.220	11.970	11.210	11.890	11.691	2,519,801
2022-07-15	12.000	12.000	11.160	11.180	10.993	2,800,601
2022-07-14	12.160	12.320	11.970	12.320	12.114	1,594,086
2022-07-13	11.790	12.280	11.710	12.170	11.966	2,350,600
2022-07-12	12.330	12.470	11.770	11.790	11.593	3,970,631
2022-07-11	12.390	13.550	11.980	12.470	12.261	2,728,411
2022-07-08	11.970	12.430	11.880	12.320	12.114	2,001,970
2022-07-07	11.970	12.090	11.860	11.930	11.730	564,500
2022-07-06	12.100	12.100	11.800	11.980	11.779	846,346
2022-07-05	12.250	12.420	11.950	12.110	11.907	1,353,700
2022-07-04	12.240	12.340	11.970	12.110	11.907	835,204
2022-07-01	12.430	12.730	12.180	12.190	11.986	758,046
2022-06-30	12.140	12.330	12.080	12.180	11.976	718,100
2022-06-29	12.340	12.400	12.130	12.150	11.947	839,467
2022-06-28	12.070	12.370	12.000	12.340	12.133	1,108,100
2022-06-27	12.070	12.140	12.000	12.070	11.868	633,708
2022-06-24	11.950	12.090	11.950	12.040	11.838	611,292
2022-06-23	11.870	12.000	11.720	11.960	11.760	844,300
2022-06-22	12.000	12.000	11.720	11.760	11.563	736,803
2022-06-21	11.990	12.120	11.820	11.970	11.770	795,700
2022-06-20	11.650	11.960	11.650	11.910	11.711	930,700
2022-06-17	11.700	11.890	11.590	11.730	11.534	829,900
2022-06-16	11.630	12.530	11.630	11.810	11.612	1,087,904
2022-06-15	11.650	11.800	11.570	11.690	11.494	892,697
2022-06-14	11.700	11.710	11.300	11.620	11.425	1,098,100
2022-06-13	11.880	11.890	11.550	11.740	11.543	663,100
2022-06-10	11.640	12.000	11.610	11.800	11.602	534,800
2022-06-09	12.130	12.150	11.660	11.740	11.543	782,700
2022-06-08	12.070	12.170	11.820	12.050	11.848	799,758
2022-06-07	12.270	12.310	12.020	12.070	11.868	796,347
2022-06-06	12.030	12.280	11.950	12.260	12.055	758,200
2022-06-02	12.140	12.180	11.810	12.030	11.829	684,139
2022-06-01	11.960	12.110	11.830	12.030	11.829	704,800
2022-05-31	11.900	12.030	11.710	11.950	11.750	789,200
2022-05-30	11.990	11.990	11.760	11.950	11.750	831,800
2022-05-27	11.880	11.980	11.790	11.830	11.632	573,800
2022-05-26	11.770	11.920	11.550	11.900	11.701	839,500
2022-05-25	11.370	11.880	11.350	11.780	11.583	1,124,000
2022-05-24	12.150	12.190	11.280	11.330	11.140	1,397,350
2022-05-23	12.140	12.350	12.010	12.110	11.907	1,009,300
2022-05-20	12.120	12.220	12.030	12.140	11.937	738,400
2022-05-19	11.840	12.150	11.810	12.120	11.917	1,034,797
2022-05-18	12.030	12.270	11.860	11.960	11.760	1,365,197
2022-05-17	12.080	12.180	11.760	12.040	11.838	1,482,849
2022-05-16	11.890	12.110	11.840	12.110	11.907	1,172,597
2022-05-13	11.950	11.950	11.700	11.890	11.691	1,472,167
2022-05-12	11.540	11.900	11.450	11.880	11.681	1,472,500

← NewerPage 18 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.