Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	16.000	16.160	15.880	15.990	15.722	1,337,100
2022-02-09	16.070	16.270	16.000	16.120	15.850	1,126,600
2022-02-08	15.510	16.100	15.420	16.050	15.781	1,923,397
2022-02-07	15.800	16.180	15.290	15.540	15.280	2,720,000
2022-01-28	16.380	16.650	16.320	16.510	16.234	853,700
2022-01-27	16.860	16.860	16.200	16.220	15.948	1,087,480
2022-01-26	16.260	16.780	16.260	16.710	16.430	1,294,141
2022-01-25	17.190	17.310	15.520	16.250	15.978	2,097,222
2022-01-24	17.400	17.560	17.030	17.200	16.912	1,104,996
2022-01-21	17.480	17.620	17.200	17.480	17.187	1,723,542
2022-01-20	18.020	18.320	17.440	17.480	17.187	2,717,801
2022-01-19	17.750	18.200	17.610	18.140	17.836	2,307,201
2022-01-18	18.550	18.590	17.820	17.830	17.531	3,059,500
2022-01-17	18.250	18.550	18.080	18.550	18.239	2,529,540
2022-01-14	18.420	18.800	18.080	18.360	18.053	3,211,800
2022-01-13	18.910	19.000	18.500	18.530	18.220	4,023,914
2022-01-12	18.850	19.770	18.620	19.120	18.800	6,191,100
2022-01-11	18.520	18.830	18.310	18.830	18.515	4,072,466
2022-01-10	18.430	18.810	18.040	18.780	18.465	5,393,396
2022-01-07	19.150	19.400	18.470	18.570	18.259	9,185,922
2022-01-06	19.070	20.880	18.400	19.680	19.350	14,943,799
2022-01-05	18.270	19.070	18.090	19.070	18.751	13,317,781
2022-01-04	17.250	17.550	17.240	17.340	17.050	1,844,898
2021-12-31	17.120	17.350	16.960	17.240	16.951	1,976,241
2021-12-30	16.670	17.130	16.650	17.120	16.833	2,727,617
2021-12-29	16.730	16.950	16.530	16.670	16.391	1,329,900
2021-12-28	16.730	16.850	16.700	16.730	16.450	923,300
2021-12-27	16.680	16.920	16.530	16.720	16.440	1,067,969
2021-12-24	16.900	17.360	16.590	16.690	16.410	1,712,400
2021-12-23	16.870	16.910	16.810	16.810	16.528	905,169
2021-12-22	17.250	17.360	17.020	17.120	16.833	841,700
2021-12-21	16.990	17.320	16.910	17.240	16.951	1,049,408
2021-12-20	17.180	17.180	16.900	17.060	16.774	1,287,600
2021-12-17	16.950	17.140	16.710	17.070	16.784	1,082,300
2021-12-16	16.930	17.010	16.810	16.940	16.656	716,500
2021-12-15	16.900	17.110	16.840	16.900	16.617	1,205,808
2021-12-14	16.810	17.390	16.700	17.000	16.715	2,121,867
2021-12-13	16.700	16.950	16.600	16.800	16.519	1,277,477
2021-12-10	16.280	16.750	16.140	16.720	16.440	1,581,906
2021-12-09	16.220	16.360	16.180	16.330	16.057	700,100
2021-12-08	16.150	16.270	16.140	16.210	15.939	390,700
2021-12-07	16.400	16.400	16.080	16.170	15.899	487,500
2021-12-06	16.360	16.430	16.020	16.020	15.752	651,900
2021-12-03	16.170	16.380	16.170	16.360	16.086	516,100
2021-12-02	16.330	16.380	16.140	16.170	15.899	475,818
2021-12-01	16.000	16.350	15.940	16.340	16.066	752,000
2021-11-30	15.950	16.170	15.860	16.010	15.742	563,000
2021-11-29	15.940	15.990	15.800	15.840	15.575	608,400
2021-11-26	16.360	16.360	16.010	16.060	15.791	893,069
2021-11-25	16.210	16.480	16.160	16.370	16.096	887,001
2021-11-24	16.070	16.280	16.060	16.200	15.929	626,400
2021-11-23	16.100	16.160	16.000	16.150	15.880	614,500
2021-11-22	16.160	16.160	15.960	16.060	15.791	680,140
2021-11-19	16.200	16.280	15.990	16.160	15.889	1,131,401
2021-11-18	16.250	16.340	16.020	16.200	15.929	1,525,169
2021-11-17	15.970	16.180	15.720	16.100	15.830	1,404,040
2021-11-16	16.040	16.440	15.960	16.020	15.752	1,997,533
2021-11-15	15.560	15.950	15.560	15.910	15.644	809,700
2021-11-12	15.610	15.680	15.510	15.640	15.378	539,800
2021-11-11	15.470	15.670	15.450	15.630	15.368	655,200

← NewerPage 20 of 21 · 1,220 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.