Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.670	13.500	12.670	13.170	13.170	5,833,500
2026-07-22	12.660	13.430	12.520	12.790	12.790	4,906,700
2026-07-21	13.470	13.870	12.150	13.030	13.030	9,142,400
2026-07-20	15.000	15.330	13.500	13.500	13.500	7,049,300
2026-07-17	16.620	16.630	15.000	15.000	15.000	6,039,000
2026-07-16	16.980	17.390	16.360	16.670	16.670	3,069,800
2026-07-15	17.810	18.040	17.030	17.220	17.220	3,203,600
2026-07-14	18.290	18.500	17.360	17.870	17.870	4,242,300
2026-07-13	19.140	20.040	18.170	18.320	18.320	6,602,900
2026-07-10	18.580	19.900	18.130	19.450	19.450	6,024,900
2026-07-09	18.910	19.330	17.100	18.280	18.280	7,637,000
2026-07-08	18.700	19.650	18.500	19.000	19.000	5,490,500
2026-07-07	18.990	19.800	18.390	18.900	18.900	6,293,200
2026-07-06	21.100	21.380	18.990	18.990	18.990	5,452,800
2026-07-03	20.840	21.780	20.530	21.100	21.100	5,028,100
2026-07-02	21.050	21.230	20.380	20.650	20.650	3,996,290
2026-07-01	21.480	21.720	20.510	21.260	21.260	5,826,000
2026-06-30	19.870	21.400	19.870	21.060	21.060	7,552,000
2026-06-29	23.330	23.330	20.710	20.710	20.710	7,582,700
2026-06-26	23.460	24.580	22.850	23.010	23.010	8,350,816
2026-06-25	22.360	23.990	22.100	23.000	23.000	8,170,400
2026-06-24	21.170	22.620	21.170	22.360	22.360	10,606,100
2026-06-23	23.210	23.580	21.050	21.500	21.500	20,072,600
2026-06-22	19.940	21.440	19.900	21.440	21.440	6,972,300
2026-06-18	18.330	20.050	18.070	19.490	19.490	9,699,500
2026-06-17	18.110	18.980	17.660	18.230	18.230	8,507,225
2026-06-16	18.180	18.580	17.710	18.340	18.340	5,385,200
2026-06-15	18.940	19.140	18.130	18.310	18.310	6,228,788
2026-06-12	18.850	19.600	18.580	19.170	19.170	6,714,100
2026-06-11	18.450	19.450	18.260	18.790	18.790	6,909,688
2026-06-10	18.340	19.120	17.350	18.700	18.700	9,200,474
2026-06-09	17.760	18.450	17.210	17.930	17.930	12,796,600
2026-06-08	16.220	17.740	15.800	17.740	17.740	2,719,000
2026-06-05	16.070	17.180	16.060	16.130	16.130	3,010,800
2026-06-04	15.940	16.680	15.560	16.230	16.230	3,427,100
2026-06-03	16.580	16.670	15.930	16.180	16.180	2,574,700
2026-06-02	16.780	16.940	16.200	16.590	16.590	3,287,500
2026-06-01	16.740	17.200	16.500	16.960	16.960	3,052,500
2026-05-29	18.000	18.000	16.620	16.740	16.740	3,012,700
2026-05-28	17.530	17.910	17.210	17.700	17.700	3,026,005
2026-05-27	17.750	18.380	17.450	17.530	17.530	4,000,205
2026-05-26	18.850	18.850	17.400	17.730	17.730	4,975,500
2026-05-25	19.330	19.370	18.570	18.750	18.750	5,006,305
2026-05-22	19.370	19.770	19.010	19.200	19.200	4,954,341
2026-05-21	20.670	21.280	19.200	19.290	19.290	7,720,900
2026-05-20	20.550	21.100	20.310	20.690	20.690	6,607,900
2026-05-19	20.110	21.500	19.730	20.980	20.980	11,090,400
2026-05-18	19.420	20.370	19.190	19.710	19.710	8,963,700
2026-05-15	18.980	19.770	18.450	19.420	19.420	6,059,800
2026-05-14	18.360	19.490	18.270	19.170	19.170	5,643,725
2026-05-13	18.020	18.780	17.970	18.350	18.350	3,663,600
2026-05-12	17.920	18.300	17.310	18.030	18.030	5,234,900
2026-05-11	18.000	18.200	17.510	17.900	17.900	4,339,800
2026-05-08	17.680	18.060	17.300	17.760	17.760	4,136,132
2026-05-07	17.630	17.790	17.360	17.590	17.590	3,621,200
2026-05-06	17.330	17.730	16.800	17.650	17.650	6,459,616
2026-04-30	17.420	17.790	17.060	17.100	17.100	4,681,800
2026-04-29	16.730	17.970	16.330	17.410	17.410	10,045,800
2026-04-28	15.720	16.980	15.630	16.780	16.780	9,023,300
2026-04-27	14.870	15.990	14.720	15.770	15.770	7,127,200

← NewerPage 2 of 5 · 243 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.