Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.540	11.900	11.450	11.880	11.681	1,472,500
2022-05-11	11.620	11.980	11.500	11.550	11.357	1,183,400
2022-05-10	11.140	11.640	11.070	11.620	11.425	881,500
2022-05-09	11.000	11.440	11.000	11.280	11.091	795,100
2022-05-06	10.950	11.140	10.920	11.020	10.835	684,300
2022-05-05	11.100	11.200	10.900	11.120	10.934	862,700
2022-04-29	10.640	11.170	10.610	11.050	10.865	1,710,000
2022-04-28	10.600	10.860	10.370	10.530	10.354	1,435,396
2022-04-27	10.720	10.850	10.020	10.750	10.570	2,475,275
2022-04-26	11.520	12.000	10.930	10.930	10.747	2,329,204
2022-04-25	12.480	12.480	11.340	12.140	11.937	2,009,200
2022-04-22	12.570	12.650	12.210	12.620	12.409	1,496,700
2022-04-21	13.090	13.170	12.810	12.880	12.664	1,078,704
2022-04-20	13.200	13.350	13.030	13.090	12.871	947,500
2022-04-19	12.990	13.200	12.860	13.200	12.979	854,400
2022-04-18	13.180	13.180	12.760	13.030	12.812	1,266,639
2022-04-15	13.710	13.720	13.000	13.180	12.959	1,662,627
2022-04-14	13.890	14.170	13.770	13.810	13.579	846,700
2022-04-13	13.990	14.180	13.730	13.890	13.657	777,404
2022-04-12	13.630	14.130	13.440	14.080	13.844	1,198,300
2022-04-11	13.920	14.150	13.590	13.630	13.402	1,047,017
2022-04-08	14.100	14.320	13.870	14.090	13.854	1,340,200
2022-04-07	14.440	14.550	14.060	14.100	13.864	1,155,900
2022-04-06	14.080	14.480	14.040	14.460	14.218	1,349,269
2022-04-01	14.300	14.300	14.080	14.090	13.854	1,135,400
2022-03-31	14.240	14.510	14.130	14.280	14.041	1,291,863
2022-03-30	14.160	14.320	14.050	14.250	14.011	1,155,800
2022-03-29	14.350	14.450	14.000	14.080	13.844	986,769
2022-03-28	14.450	14.500	14.170	14.330	14.090	1,080,300
2022-03-25	14.490	14.640	14.330	14.460	14.218	833,000
2022-03-24	14.640	14.640	14.280	14.390	14.149	1,043,500
2022-03-23	14.640	14.790	14.520	14.660	14.414	700,515
2022-03-22	14.590	14.740	14.350	14.640	14.395	781,000
2022-03-21	14.380	14.650	14.380	14.650	14.405	1,060,246
2022-03-18	13.900	14.450	13.890	14.380	14.139	1,376,261
2022-03-17	14.080	14.360	14.020	14.060	13.825	1,370,200
2022-03-16	13.850	14.020	13.410	14.000	13.766	1,383,565
2022-03-15	14.580	14.650	13.750	13.750	13.520	1,502,667
2022-03-14	15.160	15.160	14.140	14.560	14.316	1,235,331
2022-03-11	14.990	15.260	14.760	15.220	14.965	1,052,800
2022-03-10	15.210	15.480	15.100	15.150	14.896	856,000
2022-03-09	15.300	15.450	14.430	14.960	14.709	1,165,849
2022-03-08	15.730	15.820	15.000	15.190	14.936	1,323,960
2022-03-07	15.910	16.050	15.660	15.730	15.467	1,018,500
2022-03-04	16.450	16.450	15.910	15.990	15.722	1,344,000
2022-03-03	16.480	16.650	16.410	16.480	16.204	1,108,900
2022-03-02	16.520	16.660	16.430	16.480	16.204	871,800
2022-03-01	16.650	16.680	16.400	16.520	16.243	1,057,600
2022-02-28	16.900	17.080	16.380	16.480	16.204	1,464,000
2022-02-25	17.090	17.370	16.890	16.930	16.646	1,528,200
2022-02-24	17.350	17.550	16.740	16.880	16.597	2,893,460
2022-02-23	17.390	17.480	17.190	17.330	17.040	2,068,300
2022-02-22	17.140	17.720	17.120	17.380	17.089	2,761,700
2022-02-21	17.200	17.450	16.860	17.380	17.089	3,866,800
2022-02-18	16.450	17.980	16.330	17.480	17.187	5,188,141
2022-02-17	16.480	16.680	16.310	16.560	16.283	1,477,300
2022-02-16	16.070	16.480	16.030	16.470	16.194	1,423,800
2022-02-15	15.980	16.140	15.860	16.050	15.781	944,200
2022-02-14	15.840	16.140	15.700	16.040	15.771	1,100,600
2022-02-11	15.990	16.090	15.680	15.840	15.575	1,413,400

← NewerPage 19 of 21 · 1,213 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.