Hes Technology Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	15.370	15.490	15.270	15.470	15.211	381,700
2021-11-09	15.270	15.410	15.260	15.400	15.142	448,901
2021-11-08	15.250	15.330	15.170	15.270	15.014	384,000
2021-11-05	15.300	15.370	15.180	15.220	14.965	447,240
2021-11-04	15.150	15.410	15.100	15.320	15.063	580,200
2021-11-03	14.940	15.160	14.920	15.160	14.906	322,500
2021-11-02	15.250	15.280	14.910	14.940	14.690	613,000
2021-11-01	15.090	15.260	15.000	15.210	14.955	531,000
2021-10-29	14.810	15.120	14.810	15.100	14.847	598,358
2021-10-28	14.820	14.950	14.740	14.770	14.523	624,700
2021-10-27	15.200	15.230	14.780	14.830	14.582	999,103
2021-10-26	15.330	15.340	15.150	15.210	14.955	885,553
2021-10-25	15.300	15.530	15.250	15.430	15.172	466,500
2021-10-22	15.660	15.680	15.330	15.350	15.093	686,800
2021-10-21	15.550	15.680	15.530	15.630	15.368	581,969
2021-10-20	16.250	16.250	15.510	15.540	15.280	1,764,800
2021-10-19	16.370	16.370	16.250	16.260	15.988	475,467
2021-10-18	16.330	16.430	16.020	16.410	16.135	408,600
2021-10-15	16.360	16.410	16.210	16.300	16.027	489,500
2021-10-14	16.420	16.420	16.260	16.340	16.066	441,969

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.